Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.05 | 14.35 | 13.90 | 14.05 | 471,450 | +0.15(+1.08%) |
Oct 30, 2017 | 14.30 | 14.30 | 13.70 | 13.90 | 333,554 | -0.40(-2.80%) |
Oct 27, 2017 | 14.40 | 14.60 | 14.22 | 14.30 | 396,076 | -0.05(-0.35%) |
Oct 26, 2017 | 14.40 | 14.55 | 14.25 | 14.35 | 219,003 | +0.05(+0.35%) |
Oct 25, 2017 | 14.45 | 14.68 | 14.20 | 14.30 | 302,574 | -0.10(-0.69%) |
Oct 24, 2017 | 14.15 | 14.57 | 14.10 | 14.40 | 301,768 | +0.15(+1.05%) |
Oct 23, 2017 | 14.60 | 14.60 | 14.15 | 14.25 | 339,082 | -0.30(-2.06%) |
Oct 20, 2017 | 14.60 | 14.60 | 14.40 | 14.55 | 411,430 | +0.15(+1.04%) |
Oct 19, 2017 | 14.90 | 14.90 | 14.36 | 14.40 | 385,762 | -0.50(-3.36%) |
Oct 18, 2017 | 14.70 | 14.97 | 14.60 | 14.90 | 500,472 | +0.20(+1.36%) |
Oct 17, 2017 | 14.75 | 14.85 | 14.50 | 14.70 | 404,225 | +0.05(+0.34%) |
Oct 16, 2017 | 14.75 | 14.75 | 14.40 | 14.65 | 412,265 | -0.10(-0.68%) |
Oct 13, 2017 | 14.85 | 14.93 | 14.75 | 14.75 | 260,832 | -0.05(-0.34%) |
Oct 12, 2017 | 14.80 | 14.96 | 14.70 | 14.80 | 229,698 | -0.05(-0.34%) |
Oct 11, 2017 | 14.90 | 15.05 | 14.80 | 14.85 | 366,326 | -0.05(-0.34%) |
Oct 10, 2017 | 14.90 | 15.10 | 14.60 | 14.90 | 695,187 | +0.45(+3.11%) |
Oct 09, 2017 | 14.75 | 14.80 | 14.30 | 14.45 | 266,127 | -0.25(-1.70%) |
Oct 06, 2017 | 14.65 | 14.80 | 14.40 | 14.70 | 933,107 | +0.00(+0.00%) |
Oct 05, 2017 | 14.50 | 14.85 | 14.45 | 14.70 | 387,956 | +0.20(+1.38%) |
Oct 04, 2017 | 14.50 | 14.60 | 14.30 | 14.50 | 417,543 | +0.05(+0.35%) |
Oct 03, 2017 | 14.35 | 14.50 | 14.22 | 14.45 | 735,604 | +0.20(+1.40%) |
Oct 02, 2017 | 13.55 | 14.30 | 13.55 | 14.25 | 929,836 | +0.70(+5.17%) |
Sep 29, 2017 | 13.45 | 13.62 | 13.15 | 13.55 | 351,737 | +0.15(+1.12%) |
Sep 28, 2017 | 13.35 | 13.55 | 13.25 | 13.40 | 379,882 | +0.10(+0.75%) |
Sep 27, 2017 | 13.75 | 13.80 | 13.25 | 13.30 | 622,912 | -0.35(-2.56%) |
Sep 26, 2017 | 13.70 | 13.88 | 13.50 | 13.65 | 574,301 | -0.05(-0.36%) |
Sep 25, 2017 | 13.80 | 13.85 | 13.10 | 13.70 | 805,275 | -0.15(-1.08%) |
Sep 22, 2017 | 13.90 | 14.00 | 13.80 | 13.85 | 455,281 | +0.15(+1.09%) |
Sep 21, 2017 | 13.75 | 13.50 | 13.70 | 217,651 | +0.05(+0.37%) | |
Sep 20, 2017 | 13.70 | 14.00 | 13.60 | 13.65 | 414,518 | +0.00(+0.00%) |
Sep 19, 2017 | 13.70 | 13.75 | 13.57 | 13.65 | 125,808 | -0.05(-0.36%) |
Sep 18, 2017 | 13.65 | 13.85 | 13.55 | 13.70 | 337,155 | +0.10(+0.74%) |
Sep 15, 2017 | 13.55 | 13.65 | 13.30 | 13.60 | 618,600 | +0.10(+0.74%) |
Sep 14, 2017 | 13.45 | 13.55 | 13.35 | 13.50 | 91,939 | +0.05(+0.37%) |
Sep 13, 2017 | 13.55 | 13.60 | 13.43 | 13.45 | 109,536 | -0.15(-1.10%) |
Sep 12, 2017 | 13.75 | 13.45 | 13.60 | 194,007 | -0.05(-0.37%) | |
Sep 11, 2017 | 13.15 | 13.70 | 13.15 | 13.65 | 270,046 | +0.65(+5.00%) |
Sep 08, 2017 | 13.25 | 13.35 | 12.90 | 13.00 | 181,507 | -0.30(-2.26%) |
Sep 07, 2017 | 13.45 | 13.45 | 13.10 | 13.30 | 196,889 | -0.20(-1.48%) |
Sep 06, 2017 | 13.65 | 13.65 | 13.30 | 13.50 | 189,719 | -0.10(-0.74%) |
Sep 05, 2017 | 13.55 | 13.90 | 13.53 | 13.60 | 338,922 | +0.00(+0.00%) |
Sep 01, 2017 | 13.40 | 13.85 | 13.35 | 13.60 | 446,071 | +0.20(+1.49%) |
Aug 31, 2017 | 13.25 | 13.45 | 13.20 | 13.40 | 240,639 | +0.30(+2.29%) |
Aug 30, 2017 | 13.25 | 13.35 | 13.10 | 13.10 | 255,781 | -0.15(-1.13%) |
Aug 29, 2017 | 12.75 | 13.28 | 12.65 | 13.25 | 383,162 | +0.40(+3.11%) |
Aug 28, 2017 | 12.75 | 12.90 | 12.60 | 12.85 | 192,524 | +0.05(+0.39%) |
Aug 25, 2017 | 12.90 | 12.90 | 12.60 | 12.80 | 239,136 | +0.00(+0.00%) |
Aug 24, 2017 | 13.10 | 13.15 | 12.70 | 12.80 | 219,221 | -0.25(-1.92%) |
Aug 23, 2017 | 12.80 | 13.10 | 12.80 | 13.05 | 136,984 | +0.05(+0.38%) |
Aug 22, 2017 | 12.95 | 13.15 | 12.90 | 13.00 | 246,180 | +0.05(+0.39%) |
Aug 21, 2017 | 12.80 | 13.00 | 12.72 | 12.95 | 287,491 | +0.00(+0.00%) |
Aug 18, 2017 | 12.70 | 13.05 | 12.70 | 12.95 | 325,782 | +0.10(+0.78%) |
Aug 17, 2017 | 12.85 | 12.99 | 12.75 | 12.85 | 422,943 | -0.15(-1.15%) |
Aug 16, 2017 | 13.30 | 13.30 | 12.95 | 13.00 | 212,320 | -0.35(-2.62%) |
Aug 15, 2017 | 13.20 | 13.72 | 13.15 | 13.35 | 401,932 | +0.20(+1.52%) |
Aug 14, 2017 | 12.90 | 13.30 | 12.85 | 13.15 | 374,656 | +0.35(+2.73%) |
Aug 11, 2017 | 12.85 | 12.93 | 12.70 | 12.80 | 354,701 | +0.00(+0.00%) |
Aug 10, 2017 | 12.80 | 12.90 | 12.70 | 12.80 | 414,348 | -0.15(-1.16%) |
Aug 09, 2017 | 12.85 | 13.05 | 12.66 | 12.95 | 251,469 | -0.10(-0.77%) |
Aug 08, 2017 | 13.05 | 13.24 | 12.90 | 13.05 | 298,936 | +0.00(+0.00%) |
Aug 07, 2017 | 13.05 | 13.22 | 12.95 | 13.05 | 229,244 | +0.00(+0.00%) |
Aug 04, 2017 | 13.15 | 13.15 | 12.85 | 13.05 | 287,112 | -0.10(-0.76%) |
Aug 03, 2017 | 12.95 | 13.20 | 12.85 | 13.15 | 348,932 | +0.20(+1.54%) |
Aug 02, 2017 | 13.40 | 13.50 | 12.85 | 12.95 | 430,166 | -0.40(-3.00%) |