Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.81 | 14.92 | 14.67 | 14.82 | 202,272 | +0.10(+0.65%) |
Oct 30, 2017 | 14.72 | 14.87 | 14.52 | 14.72 | 254,017 | -0.06(-0.40%) |
Oct 27, 2017 | 14.53 | 14.86 | 14.51 | 14.78 | 188,597 | +0.18(+1.26%) |
Oct 26, 2017 | 14.64 | 14.84 | 14.58 | 14.60 | 151,541 | +0.00(+0.00%) |
Oct 25, 2017 | 14.53 | 14.69 | 14.29 | 14.60 | 170,326 | +0.06(+0.41%) |
Oct 24, 2017 | 14.60 | 14.79 | 14.52 | 14.54 | 117,031 | -0.07(-0.45%) |
Oct 23, 2017 | 14.85 | 14.89 | 14.59 | 14.61 | 107,533 | -0.23(-1.54%) |
Oct 20, 2017 | 15.00 | 15.11 | 14.75 | 14.84 | 181,711 | -0.04(-0.25%) |
Oct 19, 2017 | 14.77 | 15.00 | 14.60 | 14.87 | 176,158 | -0.04(-0.25%) |
Oct 18, 2017 | 15.16 | 15.16 | 14.58 | 14.91 | 1,015,286 | -0.25(-1.65%) |
Oct 17, 2017 | 15.11 | 15.40 | 15.01 | 15.16 | 161,652 | +0.09(+0.59%) |
Oct 16, 2017 | 15.11 | 15.47 | 15.00 | 15.07 | 160,304 | +0.07(+0.49%) |
Oct 13, 2017 | 15.06 | 15.16 | 14.92 | 15.00 | 276,953 | +0.03(+0.20%) |
Oct 12, 2017 | 15.02 | 15.14 | 14.83 | 14.97 | 135,412 | -0.05(-0.34%) |
Oct 11, 2017 | 14.98 | 15.18 | 14.89 | 15.02 | 85,156 | +0.11(+0.74%) |
Oct 10, 2017 | 15.11 | 15.20 | 14.81 | 14.91 | 103,321 | -0.07(-0.49%) |
Oct 09, 2017 | 14.95 | 15.22 | 14.87 | 14.98 | 213,662 | +0.13(+0.84%) |
Oct 06, 2017 | 14.84 | 15.02 | 14.81 | 14.86 | 73,223 | -0.08(-0.54%) |
Oct 05, 2017 | 14.67 | 14.95 | 14.63 | 14.94 | 147,441 | +0.29(+2.01%) |
Oct 04, 2017 | 14.89 | 15.20 | 14.51 | 14.64 | 251,490 | -0.19(-1.29%) |
Oct 03, 2017 | 14.64 | 14.95 | 14.59 | 14.84 | 147,401 | +0.18(+1.26%) |
Oct 02, 2017 | 14.58 | 14.82 | 14.40 | 14.65 | 150,610 | +0.15(+1.07%) |
Sep 29, 2017 | 14.58 | 14.67 | 14.36 | 14.50 | 451,537 | +0.01(+0.10%) |
Sep 28, 2017 | 14.78 | 14.78 | 14.41 | 14.48 | 134,265 | -0.31(-2.09%) |
Sep 27, 2017 | 14.61 | 14.89 | 14.42 | 14.79 | 159,123 | +0.18(+1.26%) |
Sep 26, 2017 | 14.88 | 15.00 | 14.57 | 14.61 | 186,000 | -0.29(-1.98%) |
Sep 25, 2017 | 14.68 | 15.30 | 14.68 | 14.90 | 290,757 | +0.24(+1.66%) |
Sep 22, 2017 | 14.14 | 14.71 | 14.14 | 14.66 | 212,159 | +0.48(+3.37%) |
Sep 21, 2017 | 14.39 | 14.64 | 14.17 | 14.18 | 192,123 | -0.27(-1.88%) |
Sep 20, 2017 | 13.83 | 14.95 | 13.83 | 14.45 | 370,118 | +0.60(+4.30%) |
Sep 19, 2017 | 13.66 | 14.09 | 13.63 | 13.86 | 342,564 | +0.17(+1.24%) |
Sep 18, 2017 | 13.46 | 13.72 | 13.39 | 13.69 | 226,048 | +0.23(+1.69%) |
Sep 15, 2017 | 13.51 | 13.55 | 13.37 | 13.46 | 418,183 | -0.01(-0.05%) |
Sep 14, 2017 | 13.39 | 13.55 | 13.36 | 13.47 | 215,692 | +0.07(+0.55%) |
Sep 13, 2017 | 13.55 | 13.55 | 13.34 | 13.39 | 204,854 | -0.15(-1.09%) |
Sep 12, 2017 | 13.39 | 13.68 | 13.31 | 13.54 | 184,456 | +0.22(+1.66%) |
Sep 11, 2017 | 13.32 | 13.48 | 13.23 | 13.32 | 203,120 | +0.08(+0.61%) |
Sep 08, 2017 | 13.32 | 13.39 | 13.12 | 13.24 | 312,442 | -0.10(-0.77%) |
Sep 07, 2017 | 13.44 | 13.64 | 13.22 | 13.34 | 204,923 | -0.07(-0.55%) |
Sep 06, 2017 | 13.56 | 13.79 | 13.37 | 13.41 | 257,597 | -0.14(-1.03%) |
Sep 05, 2017 | 13.58 | 13.65 | 13.30 | 13.55 | 462,158 | +0.00(+0.00%) |
Sep 01, 2017 | 13.53 | 13.63 | 13.44 | 13.55 | 102,645 | -0.01(-0.11%) |
Aug 31, 2017 | 13.57 | 13.65 | 13.40 | 13.57 | 193,191 | +0.09(+0.65%) |
Aug 30, 2017 | 13.84 | 13.90 | 13.44 | 13.48 | 217,981 | -0.40(-2.92%) |
Aug 29, 2017 | 13.46 | 13.93 | 13.33 | 13.89 | 258,167 | +0.46(+3.40%) |
Aug 28, 2017 | 13.86 | 13.97 | 13.35 | 13.43 | 354,122 | -0.41(-2.98%) |
Aug 25, 2017 | 13.84 | 14.05 | 13.61 | 13.84 | 148,292 | +0.03(+0.21%) |
Aug 24, 2017 | 13.55 | 14.11 | 13.47 | 13.81 | 532,428 | +0.27(+2.01%) |
Aug 23, 2017 | 13.36 | 13.64 | 13.29 | 13.54 | 224,290 | +0.12(+0.88%) |
Aug 22, 2017 | 13.47 | 13.55 | 13.33 | 13.42 | 115,213 | +0.04(+0.33%) |
Aug 21, 2017 | 13.82 | 13.82 | 13.23 | 13.38 | 143,935 | -0.42(-3.04%) |
Aug 18, 2017 | 13.53 | 13.89 | 13.49 | 13.80 | 192,399 | +0.15(+1.08%) |
Aug 17, 2017 | 14.26 | 14.28 | 13.64 | 13.65 | 249,041 | -0.71(-4.92%) |
Aug 16, 2017 | 14.25 | 14.57 | 14.21 | 14.36 | 185,697 | +0.10(+0.67%) |
Aug 15, 2017 | 15.16 | 15.16 | 14.26 | 14.26 | 219,231 | -0.95(-6.24%) |
Aug 14, 2017 | 15.48 | 15.65 | 15.16 | 15.21 | 150,154 | -0.24(-1.52%) |
Aug 11, 2017 | 15.59 | 15.95 | 15.16 | 15.45 | 436,628 | -0.26(-1.64%) |
Aug 10, 2017 | 15.79 | 15.97 | 15.58 | 15.70 | 212,632 | -0.11(-0.70%) |
Aug 09, 2017 | 15.45 | 16.75 | 15.05 | 15.81 | 385,582 | -0.39(-2.41%) |
Aug 08, 2017 | 16.37 | 16.51 | 16.16 | 16.20 | 370,815 | -0.14(-0.86%) |
Aug 07, 2017 | 16.47 | 16.62 | 16.29 | 16.34 | 174,722 | -0.18(-1.07%) |
Aug 04, 2017 | 16.50 | 16.62 | 16.44 | 16.52 | 162,667 | +0.02(+0.13%) |
Aug 03, 2017 | 16.60 | 16.78 | 16.41 | 16.50 | 254,970 | -0.04(-0.27%) |
Aug 02, 2017 | 16.81 | 16.84 | 16.41 | 16.54 | 197,329 | -0.25(-1.49%) |