Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.66 | 14.96 | 14.65 | 14.84 | 749,644 | +0.16(+1.07%) |
Oct 30, 2017 | 14.80 | 14.87 | 14.67 | 14.69 | 437,450 | -0.06(-0.40%) |
Oct 27, 2017 | 14.75 | 14.87 | 14.70 | 14.75 | 543,496 | -0.01(-0.07%) |
Oct 26, 2017 | 14.81 | 14.92 | 14.74 | 14.76 | 450,206 | +0.00(+0.00%) |
Oct 25, 2017 | 14.77 | 14.95 | 14.68 | 14.76 | 599,910 | +0.01(+0.07%) |
Oct 24, 2017 | 14.89 | 15.06 | 14.75 | 14.75 | 653,708 | -0.12(-0.79%) |
Oct 23, 2017 | 14.81 | 14.90 | 14.77 | 14.86 | 378,492 | +0.06(+0.40%) |
Oct 20, 2017 | 14.75 | 14.99 | 14.75 | 14.81 | 769,997 | +0.06(+0.40%) |
Oct 19, 2017 | 14.67 | 14.78 | 14.49 | 14.75 | 467,827 | +0.00(+0.00%) |
Oct 18, 2017 | 14.55 | 14.76 | 14.45 | 14.75 | 425,847 | +0.17(+1.15%) |
Oct 17, 2017 | 14.65 | 14.69 | 14.53 | 14.58 | 385,345 | -0.12(-0.80%) |
Oct 16, 2017 | 14.68 | 14.78 | 14.53 | 14.70 | 277,975 | +0.04(+0.27%) |
Oct 13, 2017 | 14.73 | 14.82 | 14.56 | 14.66 | 427,510 | +0.04(+0.27%) |
Oct 12, 2017 | 14.73 | 14.75 | 14.53 | 14.62 | 348,285 | -0.12(-0.80%) |
Oct 11, 2017 | 14.44 | 14.76 | 14.42 | 14.74 | 697,088 | +0.29(+2.04%) |
Oct 10, 2017 | 14.40 | 14.50 | 14.35 | 14.44 | 380,912 | +0.07(+0.48%) |
Oct 09, 2017 | 14.48 | 14.64 | 14.34 | 14.37 | 442,081 | -0.06(-0.41%) |
Oct 06, 2017 | 14.34 | 14.49 | 14.24 | 14.43 | 726,301 | +0.02(+0.14%) |
Oct 05, 2017 | 14.49 | 14.56 | 14.37 | 14.41 | 688,694 | +0.04(+0.27%) |
Oct 04, 2017 | 14.79 | 14.79 | 14.28 | 14.37 | 918,794 | -0.41(-2.79%) |
Oct 03, 2017 | 14.74 | 14.82 | 14.59 | 14.79 | 550,046 | +0.01(+0.07%) |
Oct 02, 2017 | 14.37 | 14.81 | 14.30 | 14.78 | 1,242,688 | +0.45(+3.16%) |
Sep 29, 2017 | 14.30 | 14.53 | 14.22 | 14.32 | 731,867 | +0.05(+0.34%) |
Sep 28, 2017 | 14.42 | 14.51 | 14.23 | 14.27 | 545,471 | -0.17(-1.16%) |
Sep 27, 2017 | 14.44 | 14.53 | 14.30 | 14.44 | 930,330 | +0.05(+0.34%) |
Sep 26, 2017 | 14.18 | 14.61 | 14.16 | 14.39 | 1,607,918 | +0.15(+1.03%) |
Sep 25, 2017 | 14.70 | 14.70 | 14.09 | 14.24 | 2,945,489 | -0.44(-3.01%) |
Sep 22, 2017 | 14.78 | 14.90 | 14.62 | 14.69 | 880,181 | -0.07(-0.47%) |
Sep 21, 2017 | 14.69 | 15.02 | 14.66 | 14.76 | 2,453,815 | +0.00(+0.00%) |
Sep 20, 2017 | 14.76 | 14.88 | 14.50 | 14.76 | 1,207,307 | -0.08(-0.53%) |
Sep 19, 2017 | 15.00 | 15.17 | 14.79 | 14.83 | 1,797,279 | +0.11(+0.73%) |
Sep 18, 2017 | 14.67 | 14.82 | 14.59 | 14.73 | 745,084 | +0.01(+0.07%) |
Sep 15, 2017 | 14.75 | 14.80 | 14.68 | 14.72 | 782,274 | -0.01(-0.07%) |
Sep 14, 2017 | 14.91 | 14.99 | 14.58 | 14.73 | 1,189,161 | -0.21(-1.38%) |
Sep 13, 2017 | 14.98 | 15.06 | 14.92 | 14.93 | 777,703 | -0.09(-0.59%) |
Sep 12, 2017 | 15.14 | 15.23 | 15.00 | 15.02 | 1,299,559 | -0.08(-0.52%) |
Sep 11, 2017 | 14.97 | 15.13 | 14.91 | 15.10 | 2,121,015 | +0.24(+1.59%) |
Sep 08, 2017 | 14.82 | 15.04 | 14.79 | 14.86 | 2,542,977 | +0.02(+0.13%) |
Sep 07, 2017 | 14.35 | 15.07 | 14.25 | 14.84 | 9,541,065 | +0.84(+5.97%) |
Sep 06, 2017 | 13.91 | 14.23 | 13.76 | 14.01 | 3,768,603 | -0.66(-4.49%) |
Sep 05, 2017 | 14.81 | 15.02 | 14.59 | 14.67 | 612,630 | -0.05(-0.33%) |
Sep 01, 2017 | 14.80 | 14.84 | 14.56 | 14.72 | 530,849 | -0.05(-0.33%) |
Aug 31, 2017 | 14.90 | 14.90 | 14.71 | 14.77 | 1,155,356 | -0.11(-0.73%) |
Aug 30, 2017 | 14.96 | 15.00 | 14.68 | 14.87 | 672,024 | -0.07(-0.46%) |
Aug 29, 2017 | 14.73 | 14.96 | 14.55 | 14.94 | 924,309 | +0.16(+1.06%) |
Aug 28, 2017 | 15.02 | 15.03 | 14.71 | 14.79 | 475,266 | -0.24(-1.57%) |
Aug 25, 2017 | 14.67 | 15.05 | 14.34 | 15.02 | 1,684,161 | +0.42(+2.90%) |
Aug 24, 2017 | 14.89 | 15.11 | 14.12 | 14.60 | 1,389,842 | -0.17(-1.13%) |
Aug 23, 2017 | 14.66 | 14.85 | 14.63 | 14.77 | 1,148,277 | +0.09(+0.60%) |
Aug 22, 2017 | 14.72 | 14.77 | 14.44 | 14.68 | 436,462 | -0.01(-0.07%) |
Aug 21, 2017 | 14.90 | 14.98 | 14.66 | 14.69 | 689,984 | -0.16(-1.06%) |
Aug 18, 2017 | 14.67 | 14.87 | 14.66 | 14.84 | 1,146,998 | +0.18(+1.21%) |
Aug 17, 2017 | 14.63 | 14.74 | 14.60 | 14.67 | 565,054 | +0.01(+0.07%) |
Aug 16, 2017 | 14.69 | 14.78 | 14.58 | 14.66 | 1,168,102 | +0.08(+0.54%) |
Aug 15, 2017 | 14.36 | 14.69 | 14.23 | 14.58 | 1,386,560 | +0.29(+2.06%) |
Aug 14, 2017 | 14.20 | 14.30 | 14.19 | 14.28 | 620,856 | +0.14(+0.97%) |
Aug 11, 2017 | 13.55 | 14.22 | 13.50 | 14.15 | 733,913 | +0.38(+2.79%) |
Aug 10, 2017 | 13.86 | 13.86 | 13.68 | 13.76 | 468,778 | -0.17(-1.20%) |
Aug 09, 2017 | 13.88 | 13.95 | 13.78 | 13.93 | 474,057 | +0.01(+0.07%) |
Aug 08, 2017 | 13.76 | 14.04 | 13.75 | 13.92 | 429,230 | +0.10(+0.71%) |
Aug 07, 2017 | 13.79 | 13.91 | 13.77 | 13.82 | 273,767 | +0.07(+0.50%) |
Aug 04, 2017 | 13.87 | 13.68 | 13.75 | 501,797 | -0.03(-0.21%) | |
Aug 03, 2017 | 13.64 | 13.88 | 13.59 | 13.78 | 458,652 | +0.07(+0.50%) |
Aug 02, 2017 | 13.88 | 13.92 | 13.56 | 13.71 | 990,268 | -0.14(-0.99%) |