Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.63 | 13.64 | 13.59 | 13.63 | 23,388 | -0.03(-0.24%) |
Oct 30, 2017 | 13.63 | 13.66 | 13.61 | 13.66 | 59,857 | +0.04(+0.26%) |
Oct 27, 2017 | 13.50 | 13.63 | 13.50 | 13.63 | 52,837 | +0.04(+0.32%) |
Oct 26, 2017 | 13.57 | 13.60 | 13.56 | 13.58 | 17,988 | +0.01(+0.05%) |
Oct 25, 2017 | 13.60 | 13.64 | 13.58 | 13.58 | 78,407 | -0.03(-0.21%) |
Oct 24, 2017 | 13.51 | 13.63 | 13.51 | 13.61 | 76,143 | +0.04(+0.32%) |
Oct 23, 2017 | 13.53 | 13.60 | 13.53 | 13.56 | 17,133 | +0.04(+0.26%) |
Oct 20, 2017 | 13.56 | 13.56 | 13.48 | 13.53 | 27,870 | -0.01(-0.05%) |
Oct 19, 2017 | 13.44 | 13.56 | 13.44 | 13.53 | 27,285 | +0.06(+0.48%) |
Oct 18, 2017 | 13.48 | 13.52 | 13.47 | 13.47 | 16,577 | -0.06(-0.48%) |
Oct 17, 2017 | 13.56 | 13.57 | 13.50 | 13.53 | 25,369 | -0.01(-0.11%) |
Oct 16, 2017 | 13.65 | 13.65 | 13.55 | 13.55 | 34,204 | -0.05(-0.37%) |
Oct 13, 2017 | 13.55 | 13.61 | 13.55 | 13.60 | 16,770 | +0.09(+0.69%) |
Oct 12, 2017 | 13.46 | 13.55 | 13.46 | 13.51 | 48,990 | +0.00(+0.00%) |
Oct 11, 2017 | 13.49 | 13.53 | 13.47 | 13.51 | 28,119 | +0.04(+0.32%) |
Oct 10, 2017 | 13.43 | 13.53 | 13.43 | 13.46 | 41,262 | +0.10(+0.75%) |
Oct 09, 2017 | 13.38 | 13.39 | 13.35 | 13.36 | 19,504 | -0.04(-0.27%) |
Oct 06, 2017 | 13.34 | 13.40 | 13.34 | 13.40 | 24,543 | -0.01(-0.05%) |
Oct 05, 2017 | 13.39 | 13.45 | 13.39 | 13.41 | 78,496 | +0.06(+0.43%) |
Oct 04, 2017 | 13.34 | 13.38 | 13.34 | 13.35 | 34,581 | +0.04(+0.27%) |
Oct 03, 2017 | 13.30 | 13.34 | 13.30 | 13.31 | 51,448 | +0.01(+0.05%) |
Oct 02, 2017 | 13.22 | 13.33 | 13.22 | 13.31 | 34,303 | -0.08(-0.59%) |
Sep 29, 2017 | 13.39 | 13.44 | 13.36 | 13.38 | 25,239 | -0.01(-0.11%) |
Sep 28, 2017 | 13.38 | 13.40 | 13.36 | 13.40 | 18,930 | -0.02(-0.14%) |
Sep 27, 2017 | 13.42 | 13.43 | 13.37 | 13.42 | 31,348 | +0.00(+0.04%) |
Sep 26, 2017 | 13.45 | 13.45 | 13.38 | 13.41 | 12,411 | -0.09(-0.63%) |
Sep 25, 2017 | 13.46 | 13.50 | 13.44 | 13.50 | 40,601 | +0.02(+0.16%) |
Sep 22, 2017 | 13.56 | 13.56 | 13.47 | 13.48 | 20,396 | -0.01(-0.05%) |
Sep 21, 2017 | 13.50 | 13.52 | 13.47 | 13.48 | 22,538 | -0.08(-0.58%) |
Sep 20, 2017 | 13.47 | 13.61 | 13.47 | 13.56 | 35,611 | +0.07(+0.53%) |
Sep 19, 2017 | 13.53 | 13.55 | 13.47 | 13.49 | 47,610 | -0.06(-0.42%) |
Sep 18, 2017 | 13.61 | 13.61 | 13.53 | 13.55 | 18,426 | -0.06(-0.47%) |
Sep 15, 2017 | 13.58 | 13.63 | 13.57 | 13.61 | 21,317 | +0.06(+0.47%) |
Sep 14, 2017 | 13.55 | 13.62 | 13.55 | 13.55 | 23,180 | -0.01(-0.11%) |
Sep 13, 2017 | 13.52 | 13.56 | 13.52 | 13.56 | 13,041 | +0.07(+0.53%) |
Sep 12, 2017 | 13.53 | 13.55 | 13.44 | 13.49 | 64,491 | -0.06(-0.42%) |
Sep 11, 2017 | 13.56 | 13.56 | 13.51 | 13.55 | 23,196 | -0.03(-0.21%) |
Sep 08, 2017 | 13.62 | 13.62 | 13.55 | 13.58 | 51,018 | -0.02(-0.16%) |
Sep 07, 2017 | 13.63 | 13.64 | 13.59 | 13.60 | 37,584 | -0.01(-0.11%) |
Sep 06, 2017 | 13.59 | 13.64 | 13.59 | 13.61 | 39,533 | +0.04(+0.26%) |
Sep 05, 2017 | 13.57 | 13.63 | 13.57 | 13.58 | 41,598 | +0.08(+0.58%) |
Sep 01, 2017 | 13.49 | 13.51 | 13.44 | 13.50 | 25,731 | +0.07(+0.53%) |
Aug 31, 2017 | 13.26 | 13.45 | 13.26 | 13.43 | 76,825 | +0.17(+1.29%) |
Aug 30, 2017 | 13.26 | 13.28 | 13.23 | 13.26 | 150,105 | -0.04(-0.32%) |
Aug 29, 2017 | 13.33 | 13.35 | 13.27 | 13.30 | 33,603 | -0.06(-0.43%) |
Aug 28, 2017 | 13.29 | 13.38 | 13.29 | 13.36 | 50,633 | +0.08(+0.59%) |
Aug 25, 2017 | 13.31 | 13.32 | 13.27 | 13.28 | 36,012 | -0.03(-0.21%) |
Aug 24, 2017 | 13.23 | 13.31 | 13.22 | 13.31 | 27,021 | +0.09(+0.65%) |
Aug 23, 2017 | 13.19 | 13.23 | 13.19 | 13.22 | 42,214 | +0.03(+0.22%) |
Aug 22, 2017 | 13.28 | 13.28 | 13.18 | 13.19 | 18,972 | -0.06(-0.43%) |
Aug 21, 2017 | 13.21 | 13.25 | 13.21 | 13.25 | 33,458 | -0.03(-0.22%) |
Aug 18, 2017 | 13.20 | 13.28 | 13.16 | 13.28 | 42,246 | +0.11(+0.81%) |
Aug 17, 2017 | 13.16 | 13.20 | 13.13 | 13.17 | 26,457 | -0.04(-0.32%) |
Aug 16, 2017 | 13.23 | 13.23 | 13.12 | 13.21 | 23,003 | +0.00(+0.00%) |
Aug 15, 2017 | 13.21 | 13.24 | 13.21 | 13.21 | 16,743 | -0.17(-1.28%) |
Aug 14, 2017 | 13.39 | 13.39 | 13.33 | 13.38 | 28,121 | -0.08(-0.58%) |
Aug 11, 2017 | 13.43 | 13.49 | 13.41 | 13.46 | 68,019 | +0.04(+0.27%) |
Aug 10, 2017 | 13.63 | 13.64 | 13.42 | 13.43 | 52,685 | -0.21(-1.57%) |
Aug 09, 2017 | 13.60 | 13.65 | 13.58 | 13.64 | 49,653 | +0.09(+0.63%) |
Aug 08, 2017 | 13.67 | 13.67 | 13.55 | 13.56 | 44,761 | -0.02(-0.16%) |
Aug 07, 2017 | 13.53 | 13.58 | 13.52 | 13.58 | 63,221 | +0.02(+0.16%) |
Aug 04, 2017 | 13.58 | 13.58 | 13.51 | 13.56 | 53,590 | -0.02(-0.16%) |
Aug 03, 2017 | 13.65 | 13.65 | 13.54 | 13.58 | 34,931 | -0.07(-0.52%) |
Aug 02, 2017 | 13.55 | 13.66 | 13.55 | 13.65 | 50,517 | +0.09(+0.63%) |