Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.68 | 14.68 | 14.57 | 14.60 | 102,641 | +0.00(+0.00%) |
Oct 30, 2017 | 14.56 | 14.65 | 14.47 | 14.60 | 73,354 | +0.01(+0.08%) |
Oct 27, 2017 | 14.65 | 14.66 | 14.58 | 14.59 | 125,789 | -0.01(-0.08%) |
Oct 26, 2017 | 14.68 | 14.68 | 14.60 | 14.60 | 46,699 | -0.02(-0.12%) |
Oct 25, 2017 | 14.75 | 14.75 | 14.58 | 14.61 | 80,230 | -0.14(-0.92%) |
Oct 24, 2017 | 14.77 | 14.77 | 14.70 | 14.75 | 80,245 | +0.06(+0.40%) |
Oct 23, 2017 | 14.65 | 14.74 | 14.64 | 14.69 | 40,320 | +0.03(+0.20%) |
Oct 20, 2017 | 14.61 | 14.67 | 14.60 | 14.66 | 64,157 | +0.06(+0.44%) |
Oct 19, 2017 | 14.69 | 14.69 | 14.58 | 14.60 | 51,614 | -0.04(-0.28%) |
Oct 18, 2017 | 14.61 | 14.71 | 14.61 | 14.64 | 62,063 | -0.01(-0.08%) |
Oct 17, 2017 | 14.62 | 14.65 | 14.57 | 14.65 | 50,343 | +0.04(+0.24%) |
Oct 16, 2017 | 14.61 | 14.65 | 14.58 | 14.61 | 77,173 | +0.01(+0.04%) |
Oct 13, 2017 | 14.58 | 14.61 | 14.54 | 14.61 | 56,209 | +0.06(+0.41%) |
Oct 12, 2017 | 14.58 | 14.58 | 14.48 | 14.55 | 28,285 | +0.01(+0.10%) |
Oct 11, 2017 | 14.58 | 14.58 | 14.50 | 14.54 | 63,430 | -0.04(-0.30%) |
Oct 10, 2017 | 14.54 | 14.58 | 14.52 | 14.58 | 41,557 | +0.08(+0.56%) |
Oct 09, 2017 | 14.51 | 14.54 | 14.44 | 14.50 | 67,792 | -0.06(-0.40%) |
Oct 06, 2017 | 14.58 | 14.58 | 14.49 | 14.56 | 40,108 | -0.02(-0.16%) |
Oct 05, 2017 | 14.45 | 14.58 | 14.45 | 14.58 | 49,867 | +0.09(+0.60%) |
Oct 04, 2017 | 14.35 | 14.55 | 14.32 | 14.49 | 134,950 | +0.14(+0.98%) |
Oct 03, 2017 | 14.40 | 14.43 | 14.35 | 14.35 | 51,365 | -0.04(-0.28%) |
Oct 02, 2017 | 14.35 | 14.40 | 14.32 | 14.39 | 60,218 | +0.06(+0.45%) |
Sep 29, 2017 | 14.25 | 14.33 | 14.23 | 14.33 | 65,621 | +0.14(+0.99%) |
Sep 28, 2017 | 14.20 | 14.25 | 14.14 | 14.19 | 52,248 | +0.03(+0.21%) |
Sep 27, 2017 | 14.24 | 14.31 | 14.11 | 14.16 | 105,991 | +0.04(+0.25%) |
Sep 26, 2017 | 14.15 | 14.21 | 14.07 | 14.12 | 67,141 | -0.02(-0.16%) |
Sep 25, 2017 | 14.23 | 14.31 | 14.08 | 14.15 | 124,552 | -0.12(-0.82%) |
Sep 22, 2017 | 14.29 | 14.35 | 14.26 | 14.26 | 58,622 | +0.04(+0.25%) |
Sep 21, 2017 | 14.29 | 14.29 | 14.20 | 14.23 | 38,220 | -0.06(-0.41%) |
Sep 20, 2017 | 14.25 | 14.29 | 14.20 | 14.29 | 59,358 | +0.05(+0.33%) |
Sep 19, 2017 | 14.18 | 14.25 | 14.15 | 14.24 | 70,247 | +0.12(+0.86%) |
Sep 18, 2017 | 14.10 | 14.15 | 14.10 | 14.12 | 47,525 | +0.05(+0.33%) |
Sep 15, 2017 | 14.07 | 14.21 | 13.98 | 14.07 | 165,272 | +0.09(+0.66%) |
Sep 14, 2017 | 13.99 | 14.07 | 13.95 | 13.98 | 46,614 | +0.00(+0.00%) |
Sep 13, 2017 | 14.00 | 14.03 | 13.94 | 13.98 | 61,968 | -0.01(-0.08%) |
Sep 12, 2017 | 13.93 | 14.00 | 13.93 | 13.99 | 57,305 | +0.09(+0.62%) |
Sep 11, 2017 | 13.83 | 13.91 | 13.83 | 13.91 | 54,387 | +0.14(+1.05%) |
Sep 08, 2017 | 13.76 | 13.79 | 13.73 | 13.76 | 36,337 | -0.01(-0.04%) |
Sep 07, 2017 | 13.78 | 13.78 | 13.74 | 13.77 | 64,297 | +0.03(+0.25%) |
Sep 06, 2017 | 13.74 | 13.78 | 13.73 | 13.73 | 40,370 | +0.00(+0.00%) |
Sep 05, 2017 | 13.77 | 13.80 | 13.73 | 13.73 | 46,048 | -0.07(-0.50%) |
Sep 01, 2017 | 13.76 | 13.87 | 13.76 | 13.80 | 63,708 | +0.03(+0.21%) |
Aug 31, 2017 | 13.71 | 13.84 | 13.67 | 13.77 | 77,946 | +0.08(+0.59%) |
Aug 30, 2017 | 13.62 | 13.69 | 13.59 | 13.69 | 52,453 | +0.05(+0.38%) |
Aug 29, 2017 | 13.65 | 13.66 | 13.58 | 13.64 | 97,710 | -0.05(-0.38%) |
Aug 28, 2017 | 13.70 | 13.71 | 13.65 | 13.69 | 100,879 | +0.00(+0.00%) |
Aug 25, 2017 | 13.65 | 13.63 | 13.69 | 54,449 | +0.04(+0.30%) | |
Aug 24, 2017 | 13.74 | 13.74 | 13.59 | 13.65 | 92,369 | -0.17(-1.26%) |
Aug 23, 2017 | 13.59 | 13.82 | 13.51 | 13.82 | 91,194 | +0.23(+1.66%) |
Aug 22, 2017 | 13.59 | 13.60 | 13.51 | 13.60 | 66,375 | +0.09(+0.69%) |
Aug 21, 2017 | 13.50 | 13.51 | 13.46 | 13.51 | 102,425 | +0.05(+0.38%) |
Aug 18, 2017 | 13.59 | 13.59 | 13.44 | 13.45 | 113,870 | +0.02(+0.17%) |
Aug 17, 2017 | 13.82 | 13.82 | 13.41 | 13.43 | 140,432 | -0.36(-2.58%) |
Aug 16, 2017 | 13.75 | 13.83 | 13.73 | 13.79 | 73,550 | +0.05(+0.33%) |
Aug 15, 2017 | 13.74 | 13.76 | 13.68 | 13.74 | 72,001 | +0.03(+0.25%) |
Aug 14, 2017 | 13.67 | 13.78 | 13.67 | 13.71 | 52,161 | +0.10(+0.72%) |
Aug 11, 2017 | 13.33 | 13.72 | 12.98 | 13.61 | 292,241 | +0.16(+1.15%) |
Aug 10, 2017 | 13.66 | 13.66 | 13.44 | 13.45 | 310,432 | -0.28(-2.01%) |
Aug 09, 2017 | 13.83 | 13.83 | 13.73 | 13.73 | 149,048 | -0.10(-0.75%) |
Aug 08, 2017 | 13.89 | 13.94 | 13.83 | 13.83 | 84,049 | -0.07(-0.54%) |
Aug 07, 2017 | 13.86 | 13.93 | 13.81 | 13.91 | 115,412 | +0.11(+0.83%) |
Aug 04, 2017 | 13.69 | 13.86 | 13.69 | 13.79 | 214,781 | +0.03(+0.25%) |
Aug 03, 2017 | 13.94 | 14.02 | 13.74 | 13.76 | 382,220 | -0.26(-1.84%) |
Aug 02, 2017 | 14.08 | 14.17 | 14.02 | 14.02 | 87,571 | -0.06(-0.45%) |