Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.56 | 13.64 | 13.51 | 13.55 | 6,932,437 | -0.04(-0.31%) |
Oct 30, 2017 | 13.55 | 13.70 | 13.54 | 13.59 | 5,282,506 | +0.06(+0.42%) |
Oct 27, 2017 | 13.35 | 13.56 | 13.25 | 13.53 | 8,744,591 | +0.16(+1.21%) |
Oct 26, 2017 | 13.40 | 13.46 | 13.32 | 13.37 | 8,183,364 | -0.02(-0.13%) |
Oct 25, 2017 | 13.70 | 13.70 | 13.33 | 13.39 | 9,869,658 | -0.30(-2.19%) |
Oct 24, 2017 | 13.79 | 13.87 | 13.65 | 13.69 | 8,074,326 | -0.07(-0.49%) |
Oct 23, 2017 | 13.90 | 13.94 | 13.70 | 13.76 | 6,774,785 | -0.09(-0.66%) |
Oct 20, 2017 | 14.17 | 14.18 | 13.84 | 13.85 | 11,040,711 | -0.36(-2.53%) |
Oct 19, 2017 | 14.20 | 14.34 | 14.14 | 14.21 | 8,484,609 | -0.05(-0.32%) |
Oct 18, 2017 | 14.56 | 14.57 | 14.21 | 14.25 | 5,353,418 | -0.30(-2.03%) |
Oct 17, 2017 | 14.61 | 14.62 | 14.45 | 14.55 | 4,453,423 | -0.07(-0.51%) |
Oct 16, 2017 | 14.58 | 14.65 | 14.55 | 14.62 | 2,861,426 | +0.01(+0.05%) |
Oct 13, 2017 | 14.68 | 14.70 | 14.61 | 14.62 | 3,347,749 | +0.00(+0.00%) |
Oct 12, 2017 | 14.62 | 14.70 | 14.57 | 14.62 | 4,742,657 | -0.08(-0.53%) |
Oct 11, 2017 | 14.55 | 14.71 | 14.55 | 14.69 | 3,858,053 | +0.12(+0.85%) |
Oct 10, 2017 | 14.61 | 14.68 | 14.55 | 14.57 | 3,432,517 | +0.08(+0.58%) |
Oct 09, 2017 | 14.56 | 14.58 | 14.47 | 14.49 | 2,162,125 | -0.07(-0.48%) |
Oct 06, 2017 | 14.58 | 14.60 | 14.39 | 14.56 | 5,126,177 | -0.05(-0.36%) |
Oct 05, 2017 | 14.70 | 14.74 | 14.59 | 14.61 | 5,182,989 | -0.12(-0.81%) |
Oct 04, 2017 | 14.79 | 14.82 | 14.72 | 14.73 | 6,199,817 | -0.06(-0.38%) |
Oct 03, 2017 | 14.71 | 14.83 | 14.66 | 14.79 | 6,310,396 | +0.08(+0.53%) |
Oct 02, 2017 | 14.71 | 14.80 | 14.65 | 14.71 | 4,141,111 | -0.03(-0.22%) |
Sep 29, 2017 | 14.60 | 14.76 | 14.59 | 14.74 | 5,921,142 | +0.11(+0.75%) |
Sep 28, 2017 | 14.58 | 14.68 | 14.52 | 14.63 | 5,514,925 | +0.10(+0.70%) |
Sep 27, 2017 | 14.42 | 14.53 | 5,550,709 | +0.01(+0.05%) | ||
Sep 26, 2017 | 14.53 | 14.55 | 14.42 | 14.52 | 4,903,526 | -0.00(-0.02%) |
Sep 25, 2017 | 14.48 | 14.57 | 14.37 | 14.52 | 4,307,716 | +0.07(+0.46%) |
Sep 22, 2017 | 14.62 | 14.66 | 14.41 | 14.46 | 4,706,206 | -0.14(-0.97%) |
Sep 21, 2017 | 14.55 | 14.64 | 14.53 | 14.60 | 4,122,731 | +0.05(+0.31%) |
Sep 20, 2017 | 14.55 | 14.70 | 14.46 | 14.55 | 5,014,741 | +0.03(+0.22%) |
Sep 19, 2017 | 14.48 | 14.56 | 14.40 | 14.52 | 3,686,163 | +0.09(+0.63%) |
Sep 18, 2017 | 14.48 | 14.58 | 14.38 | 14.43 | 6,043,039 | -0.06(-0.41%) |
Sep 15, 2017 | 14.47 | 14.55 | 14.41 | 14.49 | 5,240,341 | -0.00(-0.02%) |
Sep 14, 2017 | 14.42 | 14.51 | 14.38 | 14.49 | 3,286,710 | +0.07(+0.46%) |
Sep 13, 2017 | 14.46 | 14.51 | 14.41 | 14.43 | 5,287,454 | -0.00(-0.02%) |
Sep 12, 2017 | 14.42 | 14.45 | 14.29 | 14.43 | 7,035,113 | +0.04(+0.25%) |
Sep 11, 2017 | 14.28 | 14.42 | 14.26 | 14.39 | 4,943,902 | +0.12(+0.84%) |
Sep 08, 2017 | 14.34 | 14.34 | 14.23 | 14.27 | 5,072,013 | -0.04(-0.29%) |
Sep 07, 2017 | 14.44 | 14.45 | 14.30 | 14.32 | 5,048,029 | -0.06(-0.42%) |
Sep 06, 2017 | 14.19 | 14.50 | 14.17 | 14.38 | 6,491,589 | +0.21(+1.49%) |
Sep 05, 2017 | 14.31 | 14.34 | 14.06 | 14.17 | 5,045,432 | -0.08(-0.59%) |
Sep 01, 2017 | 14.17 | 14.24 | 14.14 | 14.25 | 4,488,083 | +0.16(+1.15%) |
Aug 31, 2017 | 13.98 | 14.11 | 13.86 | 14.09 | 5,859,339 | +0.17(+1.24%) |
Aug 30, 2017 | 13.95 | 13.96 | 13.80 | 13.92 | 4,363,004 | -0.10(-0.68%) |
Aug 29, 2017 | 14.00 | 14.01 | 13.86 | 14.01 | 6,213,459 | -0.05(-0.33%) |
Aug 28, 2017 | 14.27 | 14.27 | 14.02 | 14.06 | 4,185,564 | -0.17(-1.21%) |
Aug 25, 2017 | 14.44 | 14.44 | 14.21 | 14.23 | 4,662,023 | -0.17(-1.20%) |
Aug 24, 2017 | 14.39 | 14.46 | 14.33 | 14.40 | 4,046,553 | +0.04(+0.27%) |
Aug 23, 2017 | 14.00 | 14.44 | 14.00 | 14.36 | 6,130,852 | +0.30(+2.15%) |
Aug 22, 2017 | 13.90 | 14.11 | 13.90 | 14.06 | 4,257,012 | +0.22(+1.58%) |
Aug 21, 2017 | 13.90 | 13.90 | 13.78 | 13.84 | 4,069,509 | -0.05(-0.33%) |
Aug 18, 2017 | 13.86 | 13.93 | 13.76 | 13.89 | 4,202,153 | +0.10(+0.74%) |
Aug 17, 2017 | 13.80 | 13.85 | 13.74 | 13.78 | 3,629,898 | -0.01(-0.10%) |
Aug 16, 2017 | 13.86 | 13.95 | 13.75 | 13.80 | 4,690,546 | -0.02(-0.15%) |
Aug 15, 2017 | 13.96 | 14.04 | 13.82 | 13.82 | 4,580,739 | -0.20(-1.43%) |
Aug 14, 2017 | 13.95 | 14.14 | 13.95 | 14.02 | 4,929,229 | +0.12(+0.84%) |
Aug 11, 2017 | 13.95 | 14.00 | 13.87 | 13.90 | 5,722,441 | +0.23(+1.70%) |
Aug 10, 2017 | 13.93 | 13.94 | 13.65 | 13.67 | 7,073,538 | -0.24(-1.75%) |
Aug 09, 2017 | 13.97 | 14.02 | 13.86 | 13.92 | 4,357,398 | -0.08(-0.54%) |
Aug 08, 2017 | 14.21 | 14.27 | 13.90 | 13.99 | 6,432,639 | -0.23(-1.64%) |
Aug 07, 2017 | 14.25 | 14.17 | 14.22 | 3,914,666 | -0.01(-0.05%) | |
Aug 04, 2017 | 14.29 | 14.36 | 14.19 | 14.23 | 4,240,182 | -0.08(-0.55%) |
Aug 03, 2017 | 14.34 | 14.38 | 14.20 | 14.31 | 7,503,806 | -0.01(-0.10%) |
Aug 02, 2017 | 14.20 | 14.38 | 14.17 | 14.32 | 5,519,922 | +0.06(+0.41%) |