Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.59 | 14.66 | 14.59 | 14.66 | 2,830 | +0.06(+0.43%) |
Oct 30, 2017 | 14.55 | 14.61 | 14.55 | 14.60 | 4,628 | -0.06(-0.44%) |
Oct 27, 2017 | 14.56 | 14.70 | 14.56 | 14.66 | 21,668 | +0.22(+1.53%) |
Oct 26, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 1,086 | +0.10(+0.71%) |
Oct 25, 2017 | 14.32 | 14.34 | 14.29 | 14.34 | 5,880 | +0.03(+0.23%) |
Oct 24, 2017 | 14.27 | 14.31 | 14.27 | 14.30 | 3,572 | +0.15(+1.09%) |
Oct 23, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 322 | -0.11(-0.79%) |
Oct 20, 2017 | 14.38 | 14.38 | 14.24 | 14.26 | 3,567 | -0.01(-0.04%) |
Oct 19, 2017 | 14.33 | 14.33 | 14.24 | 14.27 | 6,691 | -0.08(-0.57%) |
Oct 18, 2017 | 14.37 | 14.37 | 14.34 | 14.35 | 9,818 | +0.15(+1.04%) |
Oct 17, 2017 | 14.14 | 14.20 | 14.14 | 14.20 | 2,768 | -0.04(-0.27%) |
Oct 16, 2017 | 14.22 | 14.24 | 14.22 | 14.24 | 7,380 | +0.01(+0.04%) |
Oct 13, 2017 | 14.32 | 14.32 | 14.24 | 14.24 | 7,277 | +0.02(+0.11%) |
Oct 12, 2017 | 14.22 | 14.23 | 14.18 | 14.22 | 10,618 | +0.02(+0.17%) |
Oct 11, 2017 | 14.21 | 14.21 | 14.18 | 14.19 | 6,023 | +0.05(+0.35%) |
Oct 10, 2017 | 14.15 | 14.15 | 14.15 | 14.15 | 525 | +0.13(+0.91%) |
Oct 09, 2017 | 14.02 | 14.02 | 14.02 | 14.02 | 219 | -0.06(-0.45%) |
Oct 06, 2017 | 14.08 | 14.08 | 14.08 | 14.08 | 211 | -0.13(-0.92%) |
Oct 05, 2017 | 14.32 | 14.51 | 14.18 | 14.21 | 9,386 | +0.03(+0.20%) |
Oct 04, 2017 | 14.16 | 14.18 | 14.16 | 14.18 | 1,488 | +0.10(+0.70%) |
Oct 03, 2017 | 14.07 | 14.10 | 14.07 | 14.08 | 5,302 | +0.27(+1.92%) |
Oct 02, 2017 | 13.94 | 13.94 | 13.80 | 13.82 | 7,059 | +0.10(+0.71%) |
Sep 29, 2017 | 13.82 | 13.82 | 13.71 | 13.72 | 8,392 | +0.05(+0.37%) |
Sep 28, 2017 | 13.69 | 13.69 | 13.67 | 13.67 | 764 | -0.03(-0.24%) |
Sep 27, 2017 | 14.01 | 14.01 | 13.68 | 13.71 | 757 | -0.16(-1.17%) |
Sep 26, 2017 | 13.87 | 13.87 | 13.87 | 13.87 | 365 | +0.16(+1.16%) |
Sep 25, 2017 | 13.86 | 13.86 | 13.70 | 13.71 | 20,927 | -0.18(-1.32%) |
Sep 22, 2017 | 13.97 | 13.97 | 13.88 | 13.89 | 9,110 | -0.03(-0.18%) |
Sep 21, 2017 | 14.00 | 14.02 | 13.92 | 13.92 | 5,955 | +0.09(+0.65%) |
Sep 20, 2017 | 13.93 | 13.98 | 13.82 | 13.83 | 4,259 | +0.00(+0.00%) |
Sep 19, 2017 | 13.88 | 13.88 | 13.77 | 13.83 | 3,102 | -0.05(-0.35%) |
Sep 18, 2017 | 13.98 | 13.98 | 13.88 | 13.88 | 6,115 | -0.01(-0.06%) |
Sep 15, 2017 | 14.01 | 14.01 | 13.85 | 13.88 | 11,887 | -0.02(-0.12%) |
Sep 14, 2017 | 14.00 | 14.00 | 13.85 | 13.90 | 4,689 | -0.09(-0.64%) |
Sep 13, 2017 | 14.06 | 14.06 | 13.97 | 13.99 | 4,218 | -0.06(-0.41%) |
Sep 12, 2017 | 14.17 | 14.17 | 14.02 | 14.05 | 47,943 | +0.06(+0.44%) |
Sep 11, 2017 | 14.01 | 14.01 | 13.95 | 13.99 | 6,402 | -0.09(-0.67%) |
Sep 08, 2017 | 14.13 | 14.13 | 14.03 | 14.08 | 9,492 | -0.06(-0.40%) |
Sep 07, 2017 | 14.11 | 14.14 | 14.11 | 14.14 | 378 | -0.02(-0.12%) |
Sep 06, 2017 | 14.19 | 14.19 | 14.12 | 14.15 | 10,337 | -0.02(-0.12%) |
Sep 05, 2017 | 14.17 | 14.18 | 14.15 | 14.17 | 11,207 | +0.11(+0.81%) |
Sep 01, 2017 | 13.97 | 14.06 | 13.97 | 14.06 | 7,463 | +0.11(+0.76%) |
Aug 31, 2017 | 13.90 | 13.95 | 13.88 | 13.95 | 11,684 | -0.06(-0.44%) |
Aug 30, 2017 | 14.04 | 14.04 | 13.98 | 14.01 | 7,380 | -0.02(-0.12%) |
Aug 29, 2017 | 14.05 | 14.06 | 13.97 | 14.03 | 15,714 | -0.00(-0.02%) |
Aug 28, 2017 | 13.99 | 14.03 | 13.99 | 14.03 | 19,943 | +0.20(+1.48%) |
Aug 25, 2017 | 13.75 | 13.84 | 13.75 | 13.83 | 3,159 | +0.38(+2.79%) |
Aug 24, 2017 | 13.54 | 13.54 | 13.44 | 13.45 | 1,837 | -0.07(-0.48%) |
Aug 23, 2017 | 13.56 | 13.56 | 13.48 | 13.52 | 8,386 | +0.09(+0.67%) |
Aug 22, 2017 | 13.35 | 13.43 | 13.35 | 13.43 | 5,484 | +0.16(+1.23%) |
Aug 21, 2017 | 13.29 | 13.29 | 13.24 | 13.26 | 4,906 | +0.04(+0.31%) |
Aug 18, 2017 | 13.19 | 13.22 | 13.19 | 13.22 | 1,193 | +0.06(+0.43%) |
Aug 17, 2017 | 13.15 | 13.17 | 13.15 | 13.17 | 2,450 | +0.02(+0.12%) |
Aug 16, 2017 | 13.16 | 13.16 | 13.11 | 13.15 | 7,093 | +0.13(+1.00%) |
Aug 15, 2017 | 13.02 | 13.02 | 13.02 | 13.02 | 924 | +0.07(+0.57%) |
Aug 14, 2017 | 12.94 | 12.95 | 12.94 | 12.95 | 497 | +0.07(+0.51%) |
Aug 11, 2017 | 12.93 | 12.93 | 12.88 | 12.88 | 2,452 | -0.14(-1.07%) |
Aug 10, 2017 | 13.16 | 13.16 | 13.00 | 13.02 | 5,073 | -0.10(-0.74%) |
Aug 09, 2017 | 13.18 | 13.18 | 13.11 | 13.12 | 2,811 | -0.09(-0.68%) |
Aug 08, 2017 | 13.14 | 13.21 | 13.14 | 13.21 | 1,445 | +0.09(+0.66%) |
Aug 07, 2017 | 13.09 | 13.12 | 13.09 | 13.12 | 1,911 | +0.04(+0.27%) |
Aug 04, 2017 | 13.10 | 13.10 | 13.08 | 13.08 | 1,335 | -0.11(-0.87%) |
Aug 03, 2017 | 13.22 | 13.22 | 13.20 | 13.20 | 1,143 | -0.21(-1.58%) |
Aug 02, 2017 | 13.36 | 13.41 | 13.36 | 13.41 | 4,482 | +0.03(+0.24%) |