Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 16.24 | 16.44 | 16.23 | 16.35 | 239,918 | +0.08(+0.49%) |
Oct 30, 2017 | 16.26 | 16.30 | 16.11 | 16.27 | 121,005 | +0.12(+0.74%) |
Oct 27, 2017 | 15.85 | 16.19 | 15.84 | 16.15 | 308,986 | +0.25(+1.57%) |
Oct 26, 2017 | 15.56 | 15.90 | 15.56 | 15.90 | 152,304 | +0.25(+1.60%) |
Oct 25, 2017 | 15.61 | 15.72 | 15.51 | 15.65 | 51,736 | +0.01(+0.06%) |
Oct 24, 2017 | 15.45 | 15.64 | 15.34 | 15.64 | 96,593 | +0.25(+1.62%) |
Oct 23, 2017 | 15.50 | 15.51 | 15.38 | 15.39 | 44,456 | -0.12(-0.77%) |
Oct 20, 2017 | 15.28 | 15.51 | 15.28 | 15.51 | 91,377 | +0.20(+1.31%) |
Oct 19, 2017 | 15.33 | 15.42 | 15.30 | 15.31 | 48,344 | -0.25(-1.61%) |
Oct 18, 2017 | 15.57 | 15.62 | 15.45 | 15.56 | 62,513 | +0.01(+0.06%) |
Oct 17, 2017 | 15.53 | 15.60 | 15.32 | 15.55 | 58,347 | +0.07(+0.45%) |
Oct 16, 2017 | 15.53 | 15.55 | 15.41 | 15.48 | 107,882 | +0.20(+1.31%) |
Oct 13, 2017 | 15.27 | 15.32 | 15.16 | 15.28 | 65,235 | +0.22(+1.46%) |
Oct 12, 2017 | 14.99 | 15.13 | 14.96 | 15.06 | 52,789 | -0.15(-0.99%) |
Oct 11, 2017 | 15.14 | 15.23 | 15.02 | 15.21 | 86,931 | +0.08(+0.53%) |
Oct 10, 2017 | 15.15 | 15.22 | 15.10 | 15.13 | 101,119 | +0.25(+1.68%) |
Oct 09, 2017 | 14.90 | 14.97 | 14.81 | 14.88 | 141,667 | +0.02(+0.13%) |
Oct 06, 2017 | 14.98 | 14.98 | 14.75 | 14.86 | 78,900 | -0.38(-2.53%) |
Oct 05, 2017 | 15.04 | 15.31 | 15.04 | 15.24 | 52,654 | +0.33(+2.25%) |
Oct 04, 2017 | 14.95 | 15.01 | 14.89 | 14.91 | 22,095 | -0.06(-0.40%) |
Oct 03, 2017 | 14.99 | 15.07 | 14.92 | 14.97 | 136,604 | -0.02(-0.13%) |
Oct 02, 2017 | 14.87 | 15.01 | 14.85 | 14.99 | 274,589 | -0.17(-1.12%) |
Sep 29, 2017 | 15.23 | 15.29 | 15.10 | 15.16 | 67,501 | -0.15(-0.98%) |
Sep 28, 2017 | 15.52 | 15.56 | 15.13 | 15.31 | 134,865 | -0.03(-0.20%) |
Sep 27, 2017 | 15.48 | 15.51 | 15.31 | 15.34 | 109,073 | -0.15(-0.97%) |
Sep 26, 2017 | 15.41 | 15.53 | 15.31 | 15.49 | 111,053 | -0.17(-1.09%) |
Sep 25, 2017 | 15.25 | 15.67 | 15.25 | 15.66 | 183,583 | +0.59(+3.92%) |
Sep 22, 2017 | 15.03 | 15.10 | 15.01 | 15.07 | 102,733 | +0.05(+0.33%) |
Sep 21, 2017 | 14.94 | 15.03 | 14.86 | 15.02 | 327,659 | +0.07(+0.47%) |
Sep 20, 2017 | 14.83 | 14.99 | 14.81 | 14.95 | 132,798 | +0.25(+1.70%) |
Sep 19, 2017 | 14.76 | 14.78 | 14.61 | 14.70 | 95,658 | -0.05(-0.34%) |
Sep 18, 2017 | 14.69 | 14.79 | 14.60 | 14.75 | 70,703 | -0.03(-0.20%) |
Sep 15, 2017 | 14.83 | 14.87 | 14.45 | 14.78 | 84,812 | +0.09(+0.61%) |
Sep 14, 2017 | 14.81 | 14.91 | 14.69 | 14.69 | 127,449 | +0.00(+0.00%) |
Sep 13, 2017 | 14.52 | 14.69 | 14.47 | 14.69 | 119,829 | +0.23(+1.59%) |
Sep 12, 2017 | 14.40 | 14.48 | 14.38 | 14.46 | 75,175 | +0.16(+1.12%) |
Sep 11, 2017 | 14.16 | 14.34 | 14.12 | 14.30 | 145,232 | +0.00(+0.00%) |
Sep 08, 2017 | 14.55 | 14.58 | 14.27 | 14.30 | 95,502 | -0.21(-1.45%) |
Sep 07, 2017 | 14.45 | 14.52 | 14.36 | 14.51 | 90,470 | +0.07(+0.48%) |
Sep 06, 2017 | 14.37 | 14.45 | 14.30 | 14.44 | 65,867 | +0.30(+2.12%) |
Sep 05, 2017 | 14.16 | 14.27 | 14.14 | 14.14 | 89,413 | +0.10(+0.71%) |
Sep 01, 2017 | 14.01 | 14.01 | 13.92 | 14.04 | 65,703 | -0.01(-0.07%) |
Aug 31, 2017 | 13.66 | 14.07 | 13.66 | 14.05 | 167,203 | +0.59(+4.38%) |
Aug 30, 2017 | 13.67 | 13.75 | 13.46 | 13.46 | 79,698 | -0.28(-2.04%) |
Aug 29, 2017 | 13.71 | 13.75 | 13.61 | 13.74 | 106,653 | +0.02(+0.15%) |
Aug 28, 2017 | 13.85 | 13.85 | 13.60 | 13.72 | 123,208 | -0.08(-0.58%) |
Aug 25, 2017 | 13.84 | 13.90 | 13.73 | 13.80 | 35,920 | +0.00(+0.00%) |
Aug 24, 2017 | 13.82 | 13.84 | 13.66 | 13.80 | 47,299 | -0.10(-0.70%) |
Aug 23, 2017 | 13.71 | 13.90 | 13.71 | 13.90 | 37,051 | +0.16(+1.15%) |
Aug 22, 2017 | 13.71 | 13.80 | 13.68 | 13.74 | 43,067 | +0.08(+0.59%) |
Aug 21, 2017 | 13.80 | 13.83 | 13.58 | 13.66 | 194,264 | -0.31(-2.22%) |
Aug 18, 2017 | 13.53 | 13.99 | 13.45 | 13.97 | 186,790 | +0.49(+3.64%) |
Aug 17, 2017 | 13.27 | 13.52 | 13.27 | 13.48 | 43,899 | +0.17(+1.28%) |
Aug 16, 2017 | 13.51 | 13.59 | 13.30 | 13.31 | 80,674 | -0.14(-1.04%) |
Aug 15, 2017 | 13.28 | 13.48 | 13.26 | 13.45 | 83,345 | +0.06(+0.45%) |
Aug 14, 2017 | 13.75 | 13.85 | 13.39 | 13.39 | 147,528 | -0.37(-2.69%) |
Aug 11, 2017 | 13.64 | 13.78 | 13.59 | 13.76 | 30,301 | +0.08(+0.58%) |
Aug 10, 2017 | 14.11 | 14.14 | 13.68 | 13.68 | 271,051 | -0.26(-1.87%) |
Aug 09, 2017 | 13.86 | 13.95 | 13.78 | 13.94 | 151,283 | +0.19(+1.38%) |
Aug 08, 2017 | 13.74 | 13.89 | 13.72 | 13.75 | 116,530 | -0.07(-0.51%) |
Aug 07, 2017 | 13.70 | 13.86 | 13.60 | 13.82 | 157,624 | -0.02(-0.14%) |
Aug 04, 2017 | 13.76 | 13.89 | 13.67 | 13.84 | 70,873 | +0.09(+0.65%) |
Aug 03, 2017 | 13.95 | 13.98 | 13.72 | 13.75 | 94,553 | -0.09(-0.61%) |
Aug 02, 2017 | 13.72 | 13.86 | 13.58 | 13.84 | 138,846 | +0.12(+0.84%) |