Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.85 | 13.88 | 13.74 | 13.74 | 114,826 | -0.14(-1.02%) |
Oct 30, 2017 | 13.84 | 14.40 | 13.83 | 13.88 | 81,754 | +0.10(+0.72%) |
Oct 27, 2017 | 13.82 | 13.83 | 13.78 | 13.78 | 99,718 | -0.04(-0.26%) |
Oct 26, 2017 | 13.93 | 13.97 | 13.82 | 13.82 | 109,121 | -0.11(-0.82%) |
Oct 25, 2017 | 14.00 | 14.02 | 13.93 | 13.93 | 85,850 | -0.11(-0.76%) |
Oct 24, 2017 | 14.04 | 14.20 | 14.04 | 14.04 | 83,982 | -0.02(-0.15%) |
Oct 23, 2017 | 14.06 | 14.08 | 14.04 | 14.06 | 51,984 | +0.01(+0.10%) |
Oct 20, 2017 | 14.07 | 14.07 | 14.02 | 14.05 | 58,492 | -0.06(-0.45%) |
Oct 19, 2017 | 14.06 | 14.16 | 14.06 | 14.11 | 106,457 | +0.02(+0.15%) |
Oct 18, 2017 | 14.24 | 14.24 | 14.07 | 14.09 | 108,898 | -0.13(-0.90%) |
Oct 17, 2017 | 14.20 | 14.25 | 14.18 | 14.22 | 69,109 | -0.01(-0.05%) |
Oct 16, 2017 | 14.28 | 14.30 | 14.21 | 14.22 | 63,435 | -0.08(-0.55%) |
Oct 13, 2017 | 14.25 | 14.32 | 14.25 | 14.30 | 54,452 | +0.09(+0.65%) |
Oct 12, 2017 | 14.20 | 14.26 | 14.18 | 14.21 | 83,465 | +0.02(+0.15%) |
Oct 11, 2017 | 14.24 | 14.24 | 14.12 | 14.19 | 98,251 | -0.04(-0.30%) |
Oct 10, 2017 | 14.27 | 14.27 | 14.20 | 14.23 | 66,096 | +0.01(+0.10%) |
Oct 09, 2017 | 14.27 | 14.28 | 14.17 | 14.22 | 143,253 | -0.02(-0.15%) |
Oct 06, 2017 | 14.25 | 14.27 | 14.20 | 14.24 | 71,139 | -0.02(-0.15%) |
Oct 05, 2017 | 14.22 | 14.27 | 14.21 | 14.26 | 67,835 | +0.07(+0.50%) |
Oct 04, 2017 | 14.21 | 14.25 | 14.15 | 14.19 | 101,786 | -0.03(-0.20%) |
Oct 03, 2017 | 14.25 | 14.25 | 14.22 | 14.22 | 44,098 | -0.01(-0.10%) |
Oct 02, 2017 | 14.27 | 14.27 | 14.22 | 14.23 | 66,627 | -0.01(-0.05%) |
Sep 29, 2017 | 14.27 | 14.27 | 14.19 | 14.24 | 46,066 | +0.04(+0.25%) |
Sep 28, 2017 | 14.19 | 14.22 | 14.15 | 14.20 | 73,243 | +0.00(+0.00%) |
Sep 27, 2017 | 14.27 | 14.27 | 14.17 | 14.20 | 123,669 | -0.08(-0.55%) |
Sep 26, 2017 | 14.32 | 14.32 | 14.27 | 14.28 | 56,284 | -0.01(-0.10%) |
Sep 25, 2017 | 14.27 | 14.30 | 14.22 | 14.30 | 45,243 | +0.06(+0.45%) |
Sep 22, 2017 | 14.21 | 14.27 | 14.20 | 14.23 | 100,222 | +0.04(+0.30%) |
Sep 21, 2017 | 14.24 | 14.30 | 14.16 | 14.19 | 86,070 | -0.04(-0.30%) |
Sep 20, 2017 | 14.31 | 14.32 | 14.22 | 14.23 | 61,509 | -0.04(-0.30%) |
Sep 19, 2017 | 14.26 | 14.32 | 14.25 | 14.27 | 73,227 | -0.02(-0.15%) |
Sep 18, 2017 | 14.35 | 14.39 | 14.27 | 14.30 | 72,808 | -0.13(-0.89%) |
Sep 15, 2017 | 14.42 | 14.44 | 14.36 | 14.42 | 55,655 | +0.02(+0.15%) |
Sep 14, 2017 | 14.38 | 14.40 | 14.32 | 14.40 | 62,256 | +0.02(+0.15%) |
Sep 13, 2017 | 14.37 | 14.39 | 14.34 | 14.38 | 86,980 | +0.04(+0.30%) |
Sep 12, 2017 | 14.25 | 14.34 | 14.25 | 14.34 | 70,191 | +0.08(+0.59%) |
Sep 11, 2017 | 14.25 | 14.31 | 14.24 | 14.25 | 50,657 | -0.01(-0.10%) |
Sep 08, 2017 | 14.30 | 14.32 | 14.25 | 14.27 | 74,324 | -0.01(-0.10%) |
Sep 07, 2017 | 14.27 | 14.30 | 14.24 | 14.28 | 78,195 | +0.03(+0.20%) |
Sep 06, 2017 | 14.26 | 14.28 | 14.20 | 14.25 | 71,949 | +0.06(+0.45%) |
Sep 05, 2017 | 14.22 | 14.25 | 14.18 | 14.19 | 95,859 | -0.07(-0.50%) |
Sep 01, 2017 | 14.26 | 14.26 | 14.22 | 14.26 | 63,243 | +0.06(+0.40%) |
Aug 31, 2017 | 14.26 | 14.26 | 14.20 | 14.20 | 77,225 | -0.06(-0.40%) |
Aug 30, 2017 | 14.18 | 14.26 | 14.18 | 14.26 | 60,199 | +0.08(+0.60%) |
Aug 29, 2017 | 14.22 | 14.25 | 14.18 | 14.18 | 62,782 | -0.01(-0.10%) |
Aug 28, 2017 | 14.18 | 14.22 | 14.18 | 14.19 | 36,692 | -0.02(-0.15%) |
Aug 25, 2017 | 14.18 | 14.21 | 14.18 | 14.21 | 25,216 | +0.04(+0.30%) |
Aug 24, 2017 | 14.17 | 14.19 | 14.14 | 14.17 | 49,847 | -0.04(-0.30%) |
Aug 23, 2017 | 14.21 | 14.26 | 14.15 | 14.21 | 73,353 | +0.03(+0.20%) |
Aug 22, 2017 | 14.22 | 14.23 | 14.15 | 14.18 | 76,421 | +0.00(+0.00%) |
Aug 21, 2017 | 14.13 | 14.19 | 14.13 | 14.18 | 68,743 | +0.07(+0.50%) |
Aug 18, 2017 | 14.16 | 14.20 | 14.08 | 14.11 | 58,655 | -0.06(-0.45%) |
Aug 17, 2017 | 14.22 | 14.22 | 14.13 | 14.18 | 51,039 | -0.01(-0.05%) |
Aug 16, 2017 | 14.21 | 14.21 | 14.11 | 14.18 | 62,543 | +0.02(+0.15%) |
Aug 15, 2017 | 14.18 | 14.18 | 14.09 | 14.16 | 73,300 | -0.01(-0.05%) |
Aug 14, 2017 | 14.26 | 14.26 | 14.13 | 14.17 | 35,836 | +0.03(+0.20%) |
Aug 11, 2017 | 13.99 | 14.22 | 13.99 | 14.14 | 81,375 | -0.03(-0.20%) |
Aug 10, 2017 | 14.13 | 14.19 | 14.05 | 14.17 | 70,598 | +0.05(+0.35%) |
Aug 09, 2017 | 14.15 | 14.18 | 14.07 | 14.12 | 87,518 | -0.02(-0.15%) |
Aug 08, 2017 | 14.13 | 14.16 | 14.08 | 14.14 | 88,918 | -0.01(-0.05%) |
Aug 07, 2017 | 14.14 | 14.15 | 14.11 | 14.15 | 50,301 | +0.05(+0.35%) |
Aug 04, 2017 | 14.18 | 14.10 | 14.10 | 36,221 | -0.08(-0.55%) | |
Aug 03, 2017 | 14.17 | 14.23 | 14.17 | 14.18 | 31,982 | +0.01(+0.05%) |
Aug 02, 2017 | 14.22 | 14.25 | 14.16 | 14.17 | 20,899 | -0.05(-0.35%) |