Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.50 | 14.77 | 14.47 | 14.71 | 1,712,378 | +0.24(+1.66%) |
Oct 30, 2017 | 14.06 | 14.50 | 14.06 | 14.47 | 1,717,000 | +0.40(+2.84%) |
Oct 27, 2017 | 13.95 | 14.10 | 13.85 | 14.07 | 646,424 | +0.15(+1.08%) |
Oct 26, 2017 | 14.22 | 14.38 | 13.91 | 13.92 | 764,155 | -0.28(-1.97%) |
Oct 25, 2017 | 14.40 | 14.49 | 14.17 | 14.20 | 1,460,615 | -0.21(-1.46%) |
Oct 24, 2017 | 13.99 | 14.47 | 13.76 | 14.41 | 2,723,620 | +0.66(+4.80%) |
Oct 23, 2017 | 13.72 | 13.95 | 13.67 | 13.75 | 1,491,876 | +0.05(+0.36%) |
Oct 20, 2017 | 13.72 | 13.80 | 13.65 | 13.70 | 458,128 | +0.12(+0.88%) |
Oct 19, 2017 | 13.56 | 13.66 | 13.46 | 13.58 | 693,305 | -0.12(-0.88%) |
Oct 18, 2017 | 13.68 | 13.71 | 13.45 | 13.70 | 459,158 | +0.06(+0.44%) |
Oct 17, 2017 | 13.59 | 13.66 | 13.57 | 13.64 | 365,009 | +0.00(+0.00%) |
Oct 16, 2017 | 13.69 | 13.71 | 13.54 | 13.64 | 437,648 | -0.03(-0.22%) |
Oct 13, 2017 | 13.68 | 13.74 | 13.64 | 13.67 | 1,030,982 | -0.01(-0.07%) |
Oct 12, 2017 | 13.64 | 13.76 | 13.64 | 13.68 | 353,841 | +0.03(+0.22%) |
Oct 11, 2017 | 13.65 | 13.73 | 13.51 | 13.65 | 470,205 | -0.10(-0.73%) |
Oct 10, 2017 | 13.65 | 13.77 | 13.54 | 13.75 | 577,829 | +0.20(+1.48%) |
Oct 09, 2017 | 13.55 | 13.67 | 13.54 | 13.55 | 371,267 | -0.01(-0.07%) |
Oct 06, 2017 | 13.54 | 13.64 | 13.44 | 13.56 | 456,825 | -0.05(-0.37%) |
Oct 05, 2017 | 13.75 | 13.75 | 13.59 | 13.61 | 390,140 | -0.09(-0.66%) |
Oct 04, 2017 | 13.66 | 13.70 | 13.59 | 13.70 | 766,213 | +0.01(+0.07%) |
Oct 03, 2017 | 13.57 | 13.70 | 13.55 | 13.69 | 559,560 | +0.12(+0.88%) |
Oct 02, 2017 | 13.34 | 13.58 | 13.32 | 13.57 | 679,668 | +0.22(+1.65%) |
Sep 29, 2017 | 13.48 | 13.52 | 13.30 | 13.35 | 683,290 | -0.15(-1.11%) |
Sep 28, 2017 | 13.26 | 13.51 | 13.24 | 13.50 | 534,705 | +0.16(+1.20%) |
Sep 27, 2017 | 13.21 | 13.43 | 13.13 | 13.34 | 706,163 | +0.23(+1.75%) |
Sep 26, 2017 | 13.11 | 13.17 | 13.05 | 13.11 | 537,615 | +0.11(+0.85%) |
Sep 25, 2017 | 12.94 | 13.10 | 12.92 | 13.00 | 709,131 | -0.03(-0.23%) |
Sep 22, 2017 | 12.86 | 13.12 | 12.85 | 13.03 | 1,210,725 | -0.31(-2.32%) |
Sep 21, 2017 | 13.34 | 13.41 | 13.31 | 13.34 | 690,292 | -0.01(-0.07%) |
Sep 20, 2017 | 13.58 | 13.58 | 13.23 | 13.35 | 767,419 | -0.23(-1.69%) |
Sep 19, 2017 | 13.59 | 13.64 | 13.47 | 13.58 | 651,849 | +0.06(+0.44%) |
Sep 18, 2017 | 13.45 | 13.60 | 13.37 | 13.52 | 904,710 | +0.14(+1.05%) |
Sep 15, 2017 | 13.18 | 13.45 | 13.10 | 13.38 | 1,926,433 | +0.23(+1.75%) |
Sep 14, 2017 | 13.13 | 13.16 | 13.08 | 13.15 | 822,301 | -0.01(-0.08%) |
Sep 13, 2017 | 13.16 | 13.19 | 13.10 | 13.16 | 529,276 | +0.00(+0.00%) |
Sep 12, 2017 | 13.05 | 13.21 | 13.05 | 13.16 | 572,422 | +0.11(+0.84%) |
Sep 11, 2017 | 12.91 | 13.15 | 12.88 | 13.05 | 558,325 | +0.18(+1.40%) |
Sep 08, 2017 | 12.88 | 12.93 | 12.81 | 12.87 | 829,051 | +0.01(+0.08%) |
Sep 07, 2017 | 13.03 | 13.08 | 12.86 | 12.86 | 870,789 | -0.20(-1.53%) |
Sep 06, 2017 | 13.04 | 13.19 | 13.03 | 13.06 | 466,277 | +0.02(+0.15%) |
Sep 05, 2017 | 13.11 | 13.19 | 12.98 | 13.04 | 520,029 | -0.12(-0.91%) |
Sep 01, 2017 | 13.00 | 13.20 | 12.98 | 13.16 | 588,247 | +0.19(+1.46%) |
Aug 31, 2017 | 12.96 | 13.08 | 12.92 | 12.97 | 450,143 | +0.02(+0.15%) |
Aug 30, 2017 | 12.87 | 12.95 | 12.83 | 12.95 | 307,535 | +0.07(+0.54%) |
Aug 29, 2017 | 12.72 | 12.90 | 12.69 | 12.88 | 411,603 | +0.07(+0.55%) |
Aug 28, 2017 | 12.80 | 12.83 | 12.73 | 12.81 | 282,770 | +0.04(+0.31%) |
Aug 25, 2017 | 12.80 | 12.85 | 12.72 | 12.77 | 294,347 | +0.02(+0.16%) |
Aug 24, 2017 | 12.70 | 12.86 | 12.69 | 12.75 | 343,011 | +0.09(+0.71%) |
Aug 23, 2017 | 12.63 | 12.71 | 12.61 | 12.66 | 314,146 | -0.07(-0.55%) |
Aug 22, 2017 | 12.65 | 12.73 | 12.64 | 12.73 | 250,978 | +0.12(+0.95%) |
Aug 21, 2017 | 12.63 | 12.68 | 12.57 | 12.61 | 399,433 | -0.01(-0.08%) |
Aug 18, 2017 | 12.62 | 12.74 | 12.62 | 12.62 | 483,415 | -0.06(-0.47%) |
Aug 17, 2017 | 12.79 | 12.94 | 12.68 | 12.68 | 546,276 | -0.16(-1.25%) |
Aug 16, 2017 | 12.83 | 12.88 | 12.80 | 12.84 | 590,713 | +0.02(+0.16%) |
Aug 15, 2017 | 12.77 | 12.87 | 12.70 | 12.82 | 402,642 | +0.07(+0.55%) |
Aug 14, 2017 | 12.75 | 12.83 | 12.71 | 12.75 | 489,927 | +0.12(+0.95%) |
Aug 11, 2017 | 12.64 | 12.69 | 12.54 | 12.63 | 424,354 | +0.01(+0.08%) |
Aug 10, 2017 | 12.68 | 12.73 | 12.59 | 12.62 | 701,500 | -0.14(-1.10%) |
Aug 09, 2017 | 12.68 | 12.85 | 12.68 | 12.76 | 533,160 | -0.03(-0.23%) |
Aug 08, 2017 | 12.84 | 12.99 | 12.77 | 12.79 | 379,991 | -0.05(-0.39%) |
Aug 07, 2017 | 12.78 | 12.98 | 12.76 | 12.84 | 374,130 | +0.07(+0.55%) |
Aug 04, 2017 | 12.75 | 12.88 | 12.68 | 12.77 | 344,056 | +0.02(+0.16%) |
Aug 03, 2017 | 12.83 | 12.83 | 12.64 | 12.75 | 581,287 | -0.04(-0.31%) |
Aug 02, 2017 | 12.92 | 12.96 | 12.78 | 12.79 | 1,154,153 | -0.10(-0.78%) |