Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.80 | 13.83 | 13.73 | 13.83 | 3,261,727 | +0.04(+0.26%) |
Oct 30, 2017 | 13.94 | 13.97 | 13.60 | 13.80 | 2,158,110 | -0.04(-0.26%) |
Oct 27, 2017 | 14.08 | 14.08 | 13.69 | 13.83 | 2,535,539 | -0.18(-1.27%) |
Oct 26, 2017 | 14.12 | 14.15 | 13.97 | 14.01 | 1,122,492 | -0.11(-0.76%) |
Oct 25, 2017 | 14.15 | 14.26 | 13.94 | 14.12 | 1,858,241 | +0.00(+0.00%) |
Oct 24, 2017 | 13.87 | 14.19 | 13.76 | 14.12 | 3,822,448 | +0.36(+2.58%) |
Oct 23, 2017 | 13.83 | 13.87 | 13.73 | 13.76 | 1,443,118 | -0.04(-0.26%) |
Oct 20, 2017 | 13.90 | 13.94 | 13.69 | 13.80 | 1,975,514 | -0.07(-0.51%) |
Oct 19, 2017 | 13.62 | 13.90 | 13.44 | 13.87 | 15,876,146 | +0.14(+1.04%) |
Oct 18, 2017 | 13.83 | 13.85 | 13.55 | 13.73 | 1,517,343 | -0.11(-0.77%) |
Oct 17, 2017 | 13.97 | 13.97 | 13.81 | 13.83 | 1,459,259 | -0.14(-1.02%) |
Oct 16, 2017 | 13.69 | 14.05 | 13.62 | 13.97 | 2,424,641 | +0.36(+2.61%) |
Oct 13, 2017 | 13.37 | 13.65 | 13.35 | 13.62 | 1,511,592 | +0.25(+1.86%) |
Oct 12, 2017 | 13.41 | 13.44 | 13.34 | 13.37 | 1,149,781 | -0.07(-0.53%) |
Oct 11, 2017 | 13.55 | 13.55 | 13.41 | 13.44 | 1,140,465 | -0.11(-0.79%) |
Oct 10, 2017 | 13.37 | 13.57 | 13.34 | 13.55 | 891,399 | +0.11(+0.79%) |
Oct 09, 2017 | 13.51 | 13.51 | 13.37 | 13.44 | 516,715 | -0.07(-0.53%) |
Oct 06, 2017 | 13.76 | 13.76 | 13.41 | 13.51 | 702,308 | -0.28(-2.06%) |
Oct 05, 2017 | 13.48 | 13.87 | 13.41 | 13.80 | 2,517,186 | +0.28(+2.10%) |
Oct 04, 2017 | 13.51 | 13.60 | 13.44 | 13.51 | 1,061,887 | +0.00(+0.00%) |
Oct 03, 2017 | 13.41 | 13.58 | 13.41 | 13.51 | 750,870 | +0.07(+0.53%) |
Oct 02, 2017 | 13.19 | 13.46 | 13.12 | 13.44 | 824,624 | +0.25(+1.89%) |
Sep 29, 2017 | 13.23 | 13.30 | 13.12 | 13.19 | 703,334 | -0.04(-0.27%) |
Sep 28, 2017 | 12.91 | 13.26 | 12.87 | 13.23 | 797,587 | +0.37(+2.88%) |
Sep 27, 2017 | 13.14 | 13.14 | 12.86 | 12.86 | 1,524,833 | -0.25(-1.88%) |
Sep 26, 2017 | 13.21 | 13.30 | 13.11 | 13.11 | 1,036,600 | -0.21(-1.59%) |
Sep 25, 2017 | 13.21 | 13.32 | 13.11 | 13.32 | 654,679 | +0.14(+1.07%) |
Sep 22, 2017 | 13.28 | 13.28 | 13.11 | 13.18 | 1,314,328 | -0.11(-0.80%) |
Sep 21, 2017 | 13.25 | 13.35 | 13.12 | 13.28 | 812,400 | -0.04(-0.26%) |
Sep 20, 2017 | 13.28 | 13.39 | 13.25 | 13.32 | 963,740 | +0.04(+0.27%) |
Sep 19, 2017 | 13.32 | 13.35 | 13.21 | 13.28 | 1,404,872 | -0.04(-0.26%) |
Sep 18, 2017 | 13.39 | 13.42 | 13.28 | 13.32 | 760,635 | -0.07(-0.53%) |
Sep 15, 2017 | 13.46 | 13.46 | 13.32 | 13.39 | 1,146,790 | +0.00(+0.00%) |
Sep 14, 2017 | 13.39 | 13.44 | 13.32 | 13.39 | 739,435 | -0.04(-0.26%) |
Sep 13, 2017 | 13.39 | 13.49 | 13.32 | 13.42 | 587,113 | +0.04(+0.26%) |
Sep 12, 2017 | 13.49 | 13.49 | 13.32 | 13.39 | 382,406 | -0.07(-0.52%) |
Sep 11, 2017 | 13.53 | 13.67 | 13.42 | 13.46 | 493,537 | -0.04(-0.26%) |
Sep 08, 2017 | 13.39 | 13.67 | 13.39 | 13.49 | 464,045 | +0.11(+0.79%) |
Sep 07, 2017 | 13.32 | 13.47 | 13.21 | 13.39 | 694,802 | +0.07(+0.53%) |
Sep 06, 2017 | 13.35 | 13.46 | 13.25 | 13.32 | 517,508 | +0.00(+0.00%) |
Sep 05, 2017 | 13.49 | 13.49 | 13.21 | 13.32 | 453,249 | -0.21(-1.56%) |
Sep 01, 2017 | 13.63 | 13.63 | 13.42 | 13.53 | 522,028 | -0.07(-0.52%) |
Aug 31, 2017 | 13.39 | 13.60 | 13.39 | 13.60 | 536,271 | +0.25(+1.85%) |
Aug 30, 2017 | 13.39 | 13.42 | 13.28 | 13.35 | 245,964 | -0.04(-0.26%) |
Aug 29, 2017 | 13.35 | 13.46 | 13.32 | 13.39 | 460,799 | -0.04(-0.26%) |
Aug 28, 2017 | 13.39 | 13.42 | 13.28 | 13.42 | 414,117 | +0.04(+0.26%) |
Aug 25, 2017 | 13.53 | 13.63 | 13.35 | 13.39 | 276,676 | -0.14(-1.04%) |
Aug 24, 2017 | 13.63 | 13.74 | 13.44 | 13.53 | 472,990 | -0.11(-0.78%) |
Aug 23, 2017 | 13.46 | 13.74 | 13.39 | 13.63 | 637,358 | +0.11(+0.78%) |
Aug 22, 2017 | 13.46 | 13.60 | 13.42 | 13.53 | 481,875 | +0.07(+0.52%) |
Aug 21, 2017 | 13.28 | 13.49 | 13.21 | 13.46 | 470,127 | +0.21(+1.60%) |
Aug 18, 2017 | 13.25 | 13.33 | 13.14 | 13.25 | 1,097,102 | -0.11(-0.79%) |
Aug 17, 2017 | 13.77 | 13.81 | 13.28 | 13.35 | 1,096,548 | -0.46(-3.32%) |
Aug 16, 2017 | 13.95 | 13.95 | 13.74 | 13.81 | 452,054 | -0.11(-0.76%) |
Aug 15, 2017 | 13.88 | 13.95 | 13.74 | 13.92 | 692,140 | +0.04(+0.25%) |
Aug 14, 2017 | 14.02 | 14.34 | 13.77 | 13.88 | 1,065,084 | +0.00(+0.00%) |
Aug 11, 2017 | 13.74 | 13.95 | 13.46 | 13.88 | 1,460,624 | +0.00(+0.00%) |
Aug 10, 2017 | 13.70 | 13.95 | 13.70 | 13.88 | 1,360,057 | +0.14(+1.03%) |
Aug 09, 2017 | 13.63 | 13.81 | 13.60 | 13.74 | 764,480 | -0.04(-0.26%) |
Aug 08, 2017 | 14.02 | 14.06 | 13.74 | 13.77 | 762,939 | -0.28(-2.00%) |
Aug 07, 2017 | 13.92 | 14.09 | 13.84 | 14.06 | 582,072 | +0.14(+1.01%) |
Aug 04, 2017 | 13.92 | 14.09 | 13.86 | 13.92 | 1,069,634 | -0.18(-1.25%) |
Aug 03, 2017 | 14.09 | 14.09 | 13.95 | 14.09 | 630,834 | +0.07(+0.50%) |
Aug 02, 2017 | 14.06 | 14.13 | 13.99 | 14.02 | 492,650 | -0.07(-0.50%) |