Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.31 | 14.44 | 14.27 | 14.38 | 2,153,600 | +0.08(+0.59%) |
Oct 30, 2017 | 14.37 | 14.25 | 14.30 | 135,179 | +0.07(+0.48%) | |
Oct 27, 2017 | 14.08 | 14.29 | 14.00 | 14.23 | 154,102 | +0.05(+0.38%) |
Oct 26, 2017 | 14.16 | 14.20 | 14.08 | 14.18 | 127,338 | +0.04(+0.27%) |
Oct 25, 2017 | 14.22 | 14.25 | 14.10 | 14.14 | 236,536 | -0.10(-0.70%) |
Oct 24, 2017 | 14.27 | 14.32 | 14.22 | 14.24 | 129,587 | +0.02(+0.16%) |
Oct 23, 2017 | 14.34 | 14.37 | 14.22 | 14.22 | 181,711 | -0.11(-0.75%) |
Oct 20, 2017 | 14.31 | 14.33 | 14.25 | 14.32 | 130,746 | +0.02(+0.16%) |
Oct 19, 2017 | 14.28 | 14.37 | 14.20 | 14.30 | 130,660 | -0.06(-0.43%) |
Oct 18, 2017 | 14.45 | 14.51 | 14.35 | 14.36 | 278,463 | -0.10(-0.69%) |
Oct 17, 2017 | 14.45 | 14.50 | 14.39 | 14.46 | 96,811 | +0.01(+0.05%) |
Oct 16, 2017 | 14.51 | 14.55 | 14.44 | 14.45 | 212,847 | +0.03(+0.21%) |
Oct 13, 2017 | 14.51 | 14.57 | 14.42 | 14.42 | 85,287 | -0.02(-0.16%) |
Oct 12, 2017 | 14.42 | 14.46 | 14.37 | 14.45 | 103,850 | -0.05(-0.37%) |
Oct 11, 2017 | 14.45 | 14.51 | 14.39 | 14.50 | 151,216 | +0.04(+0.26%) |
Oct 10, 2017 | 14.54 | 14.60 | 14.45 | 14.46 | 274,992 | +0.02(+0.11%) |
Oct 09, 2017 | 14.43 | 14.48 | 14.43 | 14.45 | 106,931 | +0.04(+0.27%) |
Oct 06, 2017 | 14.42 | 14.48 | 14.37 | 14.41 | 184,646 | -0.15(-1.00%) |
Oct 05, 2017 | 14.49 | 14.58 | 14.49 | 14.55 | 184,713 | +0.07(+0.48%) |
Oct 04, 2017 | 14.51 | 14.55 | 14.45 | 14.48 | 240,847 | -0.03(-0.21%) |
Oct 03, 2017 | 14.50 | 14.54 | 14.47 | 14.51 | 183,210 | -0.02(-0.11%) |
Oct 02, 2017 | 14.44 | 14.53 | 14.32 | 14.53 | 458,190 | +0.01(+0.05%) |
Sep 29, 2017 | 14.49 | 14.52 | 14.43 | 14.52 | 213,667 | -0.01(-0.05%) |
Sep 28, 2017 | 14.52 | 14.62 | 14.48 | 14.53 | 269,686 | +0.03(+0.21%) |
Sep 27, 2017 | 14.45 | 14.51 | 14.37 | 14.50 | 195,783 | +0.05(+0.32%) |
Sep 26, 2017 | 14.43 | 14.47 | 14.38 | 14.45 | 183,609 | -0.00(-0.03%) |
Sep 25, 2017 | 14.28 | 14.48 | 14.28 | 14.46 | 484,532 | +0.23(+1.64%) |
Sep 22, 2017 | 14.13 | 14.27 | 14.13 | 14.22 | 613,372 | +0.06(+0.43%) |
Sep 21, 2017 | 14.18 | 14.20 | 14.11 | 14.16 | 133,740 | -0.02(-0.16%) |
Sep 20, 2017 | 14.12 | 14.22 | 14.11 | 14.18 | 240,199 | +0.11(+0.82%) |
Sep 19, 2017 | 14.03 | 14.09 | 14.01 | 14.07 | 243,290 | +0.07(+0.49%) |
Sep 18, 2017 | 13.92 | 14.02 | 13.92 | 14.00 | 133,963 | +0.06(+0.44%) |
Sep 15, 2017 | 13.94 | 13.94 | 13.85 | 13.94 | 141,195 | +0.03(+0.20%) |
Sep 14, 2017 | 13.89 | 14.02 | 13.88 | 13.91 | 280,157 | +0.06(+0.44%) |
Sep 13, 2017 | 13.68 | 13.86 | 13.68 | 13.85 | 246,319 | +0.20(+1.50%) |
Sep 12, 2017 | 13.59 | 13.70 | 13.57 | 13.65 | 192,824 | +0.09(+0.67%) |
Sep 11, 2017 | 13.49 | 13.58 | 13.45 | 13.56 | 158,566 | +0.12(+0.90%) |
Sep 08, 2017 | 13.56 | 13.56 | 13.37 | 13.43 | 219,537 | -0.16(-1.17%) |
Sep 07, 2017 | 13.59 | 13.62 | 13.50 | 13.59 | 170,470 | +0.02(+0.17%) |
Sep 06, 2017 | 13.43 | 13.61 | 13.42 | 13.57 | 156,395 | +0.20(+1.53%) |
Sep 05, 2017 | 13.35 | 13.42 | 13.28 | 13.37 | 203,665 | +0.07(+0.54%) |
Sep 01, 2017 | 13.18 | 13.32 | 13.15 | 13.29 | 158,798 | +0.12(+0.95%) |
Aug 31, 2017 | 13.14 | 13.18 | 13.10 | 13.17 | 124,623 | +0.09(+0.70%) |
Aug 30, 2017 | 13.03 | 13.11 | 12.99 | 13.08 | 268,833 | +0.02(+0.12%) |
Aug 29, 2017 | 13.03 | 13.09 | 12.97 | 13.06 | 160,468 | -0.01(-0.06%) |
Aug 28, 2017 | 13.15 | 13.18 | 13.01 | 13.07 | 119,880 | -0.08(-0.63%) |
Aug 25, 2017 | 13.10 | 13.18 | 13.10 | 13.15 | 114,526 | +0.07(+0.52%) |
Aug 24, 2017 | 13.06 | 13.11 | 13.03 | 13.09 | 216,227 | +0.00(+0.00%) |
Aug 23, 2017 | 13.00 | 13.14 | 12.97 | 13.09 | 168,822 | +0.07(+0.52%) |
Aug 22, 2017 | 12.94 | 13.03 | 12.94 | 13.02 | 204,272 | +0.11(+0.82%) |
Aug 21, 2017 | 12.98 | 12.98 | 12.88 | 12.91 | 154,657 | -0.09(-0.70%) |
Aug 18, 2017 | 12.90 | 13.08 | 12.88 | 13.00 | 541,490 | +0.09(+0.70%) |
Aug 17, 2017 | 13.06 | 13.11 | 12.91 | 12.91 | 268,787 | -0.18(-1.39%) |
Aug 16, 2017 | 13.24 | 13.26 | 13.08 | 13.09 | 314,070 | -0.14(-1.09%) |
Aug 15, 2017 | 13.27 | 13.29 | 13.16 | 13.24 | 237,673 | -0.04(-0.29%) |
Aug 14, 2017 | 13.37 | 13.42 | 13.28 | 13.28 | 439,068 | -0.08(-0.57%) |
Aug 11, 2017 | 13.38 | 13.43 | 13.29 | 13.35 | 195,854 | -0.08(-0.56%) |
Aug 10, 2017 | 13.59 | 13.62 | 13.40 | 13.43 | 177,901 | -0.14(-1.01%) |
Aug 09, 2017 | 13.59 | 13.65 | 13.52 | 13.56 | 202,427 | +0.02(+0.11%) |
Aug 08, 2017 | 13.56 | 13.69 | 13.53 | 13.55 | 272,805 | -0.06(-0.45%) |
Aug 07, 2017 | 13.69 | 13.69 | 13.57 | 13.61 | 216,977 | -0.13(-0.96%) |
Aug 04, 2017 | 13.67 | 13.76 | 13.65 | 13.74 | 145,207 | +0.09(+0.69%) |
Aug 03, 2017 | 13.84 | 13.84 | 13.62 | 13.65 | 255,518 | -0.21(-1.53%) |
Aug 02, 2017 | 13.85 | 13.91 | 13.72 | 13.86 | 227,010 | -0.07(-0.49%) |