Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.31 | 14.82 | 14.23 | 14.67 | 69,026 | +0.35(+2.47%) |
Oct 30, 2017 | 14.59 | 14.98 | 14.16 | 14.31 | 107,416 | -0.31(-2.15%) |
Oct 27, 2017 | 14.59 | 15.10 | 14.51 | 14.63 | 70,143 | +0.04(+0.27%) |
Oct 26, 2017 | 14.43 | 14.71 | 14.39 | 14.59 | 79,123 | +0.24(+1.64%) |
Oct 25, 2017 | 14.27 | 14.43 | 14.23 | 14.35 | 95,958 | +0.04(+0.27%) |
Oct 24, 2017 | 14.55 | 14.55 | 14.27 | 14.31 | 28,681 | -0.16(-1.09%) |
Oct 23, 2017 | 14.47 | 14.55 | 14.27 | 14.47 | 37,914 | -0.04(-0.27%) |
Oct 20, 2017 | 14.63 | 14.71 | 14.43 | 14.51 | 44,458 | +0.04(+0.27%) |
Oct 19, 2017 | 14.59 | 14.63 | 14.27 | 14.47 | 23,438 | +0.08(+0.55%) |
Oct 18, 2017 | 14.27 | 14.67 | 14.27 | 14.39 | 41,368 | +0.12(+0.83%) |
Oct 17, 2017 | 14.43 | 14.47 | 14.23 | 14.27 | 54,499 | -0.28(-1.89%) |
Oct 16, 2017 | 14.39 | 14.63 | 14.31 | 14.55 | 34,476 | +0.12(+0.82%) |
Oct 13, 2017 | 14.43 | 14.59 | 14.27 | 14.43 | 25,247 | -0.04(-0.27%) |
Oct 12, 2017 | 14.67 | 14.71 | 14.47 | 14.47 | 26,121 | -0.20(-1.34%) |
Oct 11, 2017 | 14.55 | 14.75 | 14.55 | 14.67 | 31,398 | +0.16(+1.08%) |
Oct 10, 2017 | 14.47 | 14.51 | 14.35 | 14.51 | 72,728 | +0.00(+0.00%) |
Oct 09, 2017 | 15.02 | 15.02 | 14.43 | 14.51 | 38,933 | -0.47(-3.15%) |
Oct 06, 2017 | 14.82 | 15.14 | 14.75 | 14.98 | 32,217 | +0.12(+0.79%) |
Oct 05, 2017 | 14.90 | 15.30 | 14.82 | 14.86 | 37,952 | +0.00(+0.00%) |
Oct 04, 2017 | 15.57 | 15.57 | 14.82 | 14.86 | 77,057 | -0.59(-3.82%) |
Oct 03, 2017 | 15.41 | 15.65 | 15.18 | 15.45 | 50,457 | +0.04(+0.25%) |
Oct 02, 2017 | 14.55 | 15.41 | 14.55 | 15.41 | 50,603 | +0.90(+6.23%) |
Sep 29, 2017 | 14.55 | 15.02 | 14.35 | 14.51 | 73,748 | +0.00(+0.00%) |
Sep 28, 2017 | 14.94 | 14.94 | 14.47 | 14.51 | 113,524 | -0.43(-2.89%) |
Sep 27, 2017 | 14.43 | 15.18 | 14.27 | 14.94 | 55,694 | +0.59(+4.11%) |
Sep 26, 2017 | 14.86 | 14.90 | 14.12 | 14.35 | 111,061 | -0.47(-3.18%) |
Sep 25, 2017 | 14.86 | 14.90 | 13.96 | 14.82 | 87,574 | -0.04(-0.27%) |
Sep 22, 2017 | 14.90 | 15.22 | 14.71 | 14.86 | 38,524 | -0.20(-1.31%) |
Sep 21, 2017 | 14.71 | 15.14 | 14.67 | 15.06 | 15,963 | +0.24(+1.59%) |
Sep 20, 2017 | 14.63 | 14.82 | 14.39 | 14.82 | 27,101 | +0.16(+1.07%) |
Sep 19, 2017 | 14.55 | 14.71 | 14.31 | 14.67 | 35,076 | +0.24(+1.64%) |
Sep 18, 2017 | 14.43 | 14.62 | 14.35 | 14.43 | 25,295 | -0.08(-0.54%) |
Sep 15, 2017 | 14.67 | 14.67 | 14.39 | 14.51 | 71,083 | -0.12(-0.81%) |
Sep 14, 2017 | 14.39 | 14.78 | 14.27 | 14.63 | 23,814 | +0.28(+1.92%) |
Sep 13, 2017 | 14.86 | 14.86 | 14.31 | 14.35 | 34,190 | -0.47(-3.18%) |
Sep 12, 2017 | 14.39 | 15.02 | 14.39 | 14.82 | 27,655 | +0.35(+2.45%) |
Sep 11, 2017 | 14.51 | 14.67 | 14.27 | 14.47 | 29,113 | +0.12(+0.82%) |
Sep 08, 2017 | 14.12 | 14.55 | 14.04 | 14.35 | 31,484 | +0.20(+1.39%) |
Sep 07, 2017 | 14.78 | 14.78 | 14.12 | 14.16 | 42,498 | -0.55(-3.74%) |
Sep 06, 2017 | 15.14 | 15.14 | 14.71 | 14.71 | 69,224 | -0.35(-2.35%) |
Sep 05, 2017 | 14.82 | 15.10 | 14.67 | 15.06 | 31,170 | +0.28(+1.86%) |
Sep 01, 2017 | 15.06 | 15.06 | 14.75 | 14.78 | 24,278 | -0.24(-1.57%) |
Aug 31, 2017 | 15.02 | 15.22 | 14.98 | 15.02 | 45,134 | +0.08(+0.53%) |
Aug 30, 2017 | 14.63 | 14.96 | 14.63 | 14.94 | 17,302 | +0.24(+1.60%) |
Aug 29, 2017 | 14.90 | 14.94 | 14.47 | 14.71 | 28,485 | -0.16(-1.06%) |
Aug 28, 2017 | 14.71 | 15.02 | 14.59 | 14.86 | 67,886 | +0.24(+1.61%) |
Aug 25, 2017 | 14.35 | 14.75 | 14.30 | 14.63 | 33,409 | +0.31(+2.20%) |
Aug 24, 2017 | 14.43 | 14.82 | 14.20 | 14.31 | 70,859 | -0.08(-0.55%) |
Aug 23, 2017 | 14.43 | 14.67 | 14.31 | 14.39 | 16,067 | -0.08(-0.54%) |
Aug 22, 2017 | 14.51 | 14.55 | 14.43 | 14.47 | 22,033 | +0.08(+0.55%) |
Aug 21, 2017 | 14.20 | 14.52 | 14.08 | 14.39 | 45,331 | +0.16(+1.11%) |
Aug 18, 2017 | 14.04 | 14.67 | 13.80 | 14.23 | 88,574 | +0.00(+0.00%) |
Aug 17, 2017 | 14.16 | 14.39 | 13.76 | 14.23 | 59,298 | +0.00(+0.00%) |
Aug 16, 2017 | 14.27 | 14.55 | 14.23 | 14.23 | 32,849 | -0.08(-0.55%) |
Aug 15, 2017 | 14.51 | 14.51 | 14.16 | 14.31 | 33,307 | -0.16(-1.09%) |
Aug 14, 2017 | 14.31 | 14.51 | 14.31 | 14.47 | 61,775 | +0.24(+1.66%) |
Aug 11, 2017 | 13.96 | 14.31 | 13.80 | 14.23 | 62,984 | +0.35(+2.55%) |
Aug 10, 2017 | 13.53 | 14.27 | 13.19 | 13.88 | 68,221 | +0.12(+0.86%) |
Aug 09, 2017 | 13.53 | 13.80 | 13.49 | 13.76 | 35,461 | +0.28(+2.04%) |
Aug 08, 2017 | 13.25 | 13.76 | 13.17 | 13.49 | 42,394 | +0.16(+1.18%) |
Aug 07, 2017 | 13.29 | 13.41 | 13.13 | 13.33 | 27,794 | +0.08(+0.59%) |
Aug 04, 2017 | 13.33 | 13.41 | 13.25 | 13.25 | 14,066 | -0.04(-0.30%) |
Aug 03, 2017 | 13.45 | 13.57 | 13.25 | 13.29 | 31,147 | -0.16(-1.17%) |
Aug 02, 2017 | 13.68 | 13.68 | 13.33 | 13.45 | 50,349 | -0.20(-1.44%) |