Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.85 | 14.07 | 13.82 | 14.02 | 87,990 | +0.13(+0.91%) |
Oct 30, 2017 | 13.95 | 13.99 | 13.81 | 13.90 | 22,442 | +0.13(+0.94%) |
Oct 27, 2017 | 13.27 | 13.78 | 13.25 | 13.77 | 134,505 | +0.43(+3.21%) |
Oct 26, 2017 | 13.36 | 13.36 | 13.15 | 13.34 | 21,121 | +0.02(+0.14%) |
Oct 25, 2017 | 13.45 | 13.48 | 13.26 | 13.32 | 8,259 | -0.17(-1.27%) |
Oct 24, 2017 | 13.62 | 13.64 | 13.46 | 13.49 | 53,266 | -0.05(-0.35%) |
Oct 23, 2017 | 13.79 | 13.79 | 13.54 | 13.54 | 7,487 | -0.21(-1.55%) |
Oct 20, 2017 | 13.72 | 13.79 | 13.68 | 13.75 | 5,322 | +0.01(+0.09%) |
Oct 19, 2017 | 13.71 | 13.81 | 13.66 | 13.74 | 26,399 | -0.07(-0.48%) |
Oct 18, 2017 | 13.98 | 14.00 | 13.79 | 13.80 | 15,756 | -0.09(-0.62%) |
Oct 17, 2017 | 13.83 | 13.89 | 13.78 | 13.89 | 20,888 | +0.07(+0.48%) |
Oct 16, 2017 | 13.89 | 13.90 | 13.81 | 13.82 | 2,760 | -0.04(-0.28%) |
Oct 13, 2017 | 13.95 | 13.95 | 13.83 | 13.86 | 12,875 | +0.08(+0.55%) |
Oct 12, 2017 | 13.79 | 13.82 | 13.66 | 13.79 | 20,786 | -0.14(-1.03%) |
Oct 11, 2017 | 13.90 | 13.93 | 13.77 | 13.93 | 20,717 | +0.03(+0.25%) |
Oct 10, 2017 | 14.07 | 14.07 | 13.89 | 13.89 | 11,356 | -0.03(-0.18%) |
Oct 09, 2017 | 13.90 | 13.96 | 13.89 | 13.92 | 28,033 | +0.04(+0.27%) |
Oct 06, 2017 | 13.99 | 13.99 | 13.88 | 13.88 | 41,323 | -0.26(-1.81%) |
Oct 05, 2017 | 14.13 | 14.18 | 14.10 | 14.14 | 13,133 | +0.06(+0.40%) |
Oct 04, 2017 | 14.14 | 14.19 | 14.04 | 14.08 | 405,268 | -0.05(-0.34%) |
Oct 03, 2017 | 14.13 | 14.14 | 14.10 | 14.13 | 24,745 | -0.00(-0.01%) |
Oct 02, 2017 | 13.93 | 14.14 | 13.82 | 14.13 | 21,317 | +0.00(+0.01%) |
Sep 29, 2017 | 14.09 | 14.15 | 14.00 | 14.13 | 76,831 | -0.02(-0.14%) |
Sep 28, 2017 | 14.31 | 14.34 | 14.09 | 14.15 | 14,884 | -0.10(-0.73%) |
Sep 27, 2017 | 14.24 | 14.29 | 14.06 | 14.25 | 93,466 | +0.08(+0.54%) |
Sep 26, 2017 | 14.11 | 14.22 | 14.04 | 14.18 | 35,200 | +0.05(+0.37%) |
Sep 25, 2017 | 13.94 | 14.16 | 13.94 | 14.12 | 19,791 | +0.28(+2.03%) |
Sep 22, 2017 | 13.75 | 13.86 | 13.73 | 13.84 | 13,113 | +0.07(+0.48%) |
Sep 21, 2017 | 13.60 | 13.78 | 13.54 | 13.78 | 56,068 | +0.19(+1.40%) |
Sep 20, 2017 | 13.45 | 13.61 | 13.40 | 13.59 | 10,852 | +0.31(+2.37%) |
Sep 19, 2017 | 13.39 | 13.39 | 13.21 | 13.27 | 10,092 | -0.03(-0.19%) |
Sep 18, 2017 | 13.28 | 13.33 | 13.22 | 13.30 | 8,992 | +0.05(+0.41%) |
Sep 15, 2017 | 13.27 | 13.30 | 13.17 | 13.24 | 3,477 | -0.05(-0.37%) |
Sep 14, 2017 | 13.29 | 13.39 | 13.20 | 13.29 | 30,125 | +0.15(+1.16%) |
Sep 13, 2017 | 12.98 | 13.15 | 12.98 | 13.14 | 17,035 | +0.40(+3.18%) |
Sep 12, 2017 | 12.60 | 12.80 | 12.60 | 12.73 | 5,010 | +0.17(+1.33%) |
Sep 11, 2017 | 12.43 | 12.60 | 12.43 | 12.57 | 4,758 | +0.13(+1.07%) |
Sep 08, 2017 | 12.73 | 12.73 | 12.35 | 12.43 | 16,871 | -0.33(-2.61%) |
Sep 07, 2017 | 12.83 | 12.84 | 12.69 | 12.77 | 8,623 | -0.05(-0.37%) |
Sep 06, 2017 | 12.71 | 12.87 | 12.71 | 12.81 | 30,329 | +0.20(+1.58%) |
Sep 05, 2017 | 12.66 | 12.76 | 12.55 | 12.61 | 17,467 | +0.06(+0.45%) |
Sep 01, 2017 | 12.44 | 12.56 | 12.40 | 12.56 | 5,253 | +0.12(+1.00%) |
Aug 31, 2017 | 12.29 | 12.49 | 12.27 | 12.43 | 94,549 | +0.27(+2.19%) |
Aug 30, 2017 | 12.10 | 12.20 | 12.07 | 12.17 | 7,048 | -0.03(-0.23%) |
Aug 29, 2017 | 12.12 | 12.21 | 11.99 | 12.19 | 38,715 | +0.05(+0.38%) |
Aug 28, 2017 | 12.33 | 12.33 | 12.09 | 12.15 | 19,349 | -0.18(-1.47%) |
Aug 25, 2017 | 12.39 | 12.39 | 12.33 | 12.33 | 8,018 | -0.03(-0.27%) |
Aug 24, 2017 | 12.33 | 12.40 | 12.27 | 12.36 | 10,840 | -0.04(-0.35%) |
Aug 23, 2017 | 12.24 | 12.48 | 12.23 | 12.40 | 6,187 | +0.13(+1.09%) |
Aug 22, 2017 | 12.20 | 12.29 | 12.19 | 12.27 | 41,594 | +0.09(+0.70%) |
Aug 21, 2017 | 12.23 | 12.28 | 12.12 | 12.19 | 37,380 | -0.11(-0.93%) |
Aug 18, 2017 | 12.19 | 12.37 | 12.16 | 12.30 | 11,348 | +0.10(+0.86%) |
Aug 17, 2017 | 12.28 | 12.44 | 12.20 | 12.20 | 8,872 | -0.15(-1.23%) |
Aug 16, 2017 | 12.52 | 12.59 | 12.31 | 12.35 | 16,766 | -0.13(-1.07%) |
Aug 15, 2017 | 12.52 | 12.53 | 12.39 | 12.48 | 18,245 | -0.06(-0.51%) |
Aug 14, 2017 | 12.76 | 12.77 | 12.55 | 12.55 | 30,753 | -0.21(-1.64%) |
Aug 11, 2017 | 12.65 | 12.77 | 12.65 | 12.75 | 5,739 | +0.01(+0.05%) |
Aug 10, 2017 | 12.95 | 12.95 | 12.75 | 12.75 | 9,329 | -0.14(-1.11%) |
Aug 09, 2017 | 12.92 | 13.03 | 12.87 | 12.89 | 5,905 | +0.01(+0.07%) |
Aug 08, 2017 | 12.85 | 13.04 | 12.85 | 12.88 | 20,794 | +0.01(+0.07%) |
Aug 07, 2017 | 12.97 | 13.00 | 12.83 | 12.87 | 13,189 | -0.23(-1.75%) |
Aug 04, 2017 | 12.82 | 13.11 | 12.82 | 13.10 | 25,281 | +0.28(+2.16%) |
Aug 03, 2017 | 13.34 | 13.34 | 12.76 | 12.82 | 21,306 | -0.45(-3.38%) |
Aug 02, 2017 | 13.44 | 13.45 | 13.12 | 13.27 | 19,334 | -0.30(-2.24%) |