Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.96 | 13.98 | 13.96 | 13.96 | 1,713 | +0.04(+0.28%) |
Oct 30, 2017 | 13.92 | 13.92 | 13.92 | 13.92 | 225 | +0.00(+0.00%) |
Oct 27, 2017 | 14.13 | 14.13 | 13.92 | 13.92 | 5,026 | -0.09(-0.64%) |
Oct 26, 2017 | 13.95 | 14.05 | 13.95 | 14.01 | 5,020 | +0.05(+0.34%) |
Oct 25, 2017 | 13.94 | 13.98 | 13.90 | 13.96 | 1,836 | +0.09(+0.66%) |
Oct 24, 2017 | 13.93 | 13.99 | 13.86 | 13.87 | 6,204 | -0.06(-0.41%) |
Oct 23, 2017 | 14.02 | 14.04 | 13.93 | 13.93 | 5,450 | +0.04(+0.28%) |
Oct 20, 2017 | 13.81 | 13.97 | 13.80 | 13.89 | 74,570 | +0.08(+0.57%) |
Oct 18, 2017 | 13.81 | 13.81 | 13.81 | 59 | +0.01(+0.07%) | |
Oct 17, 2017 | 13.81 | 13.84 | 13.77 | 13.80 | 1,827 | +0.05(+0.36%) |
Oct 16, 2017 | 13.57 | 13.75 | 13.57 | 13.75 | 1,100 | +0.09(+0.66%) |
Oct 13, 2017 | 13.65 | 13.73 | 13.65 | 13.66 | 2,652 | -0.03(-0.22%) |
Oct 12, 2017 | 13.75 | 13.75 | 13.69 | 13.69 | 1,285 | -0.13(-0.94%) |
Oct 11, 2017 | 13.70 | 13.82 | 13.70 | 13.82 | 55,575 | +0.06(+0.44%) |
Oct 10, 2017 | 13.74 | 13.76 | 13.72 | 13.76 | 1,624 | -0.08(-0.59%) |
Oct 09, 2017 | 13.82 | 13.85 | 13.82 | 13.84 | 1,740 | -0.04(-0.28%) |
Oct 06, 2017 | 14.06 | 14.06 | 13.88 | 13.88 | 1,318 | -0.08(-0.57%) |
Oct 05, 2017 | 13.98 | 13.99 | 13.96 | 13.96 | 545 | +0.05(+0.36%) |
Oct 04, 2017 | 13.87 | 13.96 | 13.87 | 13.91 | 17,281 | -0.04(-0.30%) |
Oct 03, 2017 | 13.99 | 13.99 | 13.95 | 13.95 | 899 | -0.04(-0.28%) |
Oct 02, 2017 | 13.86 | 13.99 | 13.86 | 13.99 | 99,922 | +0.09(+0.65%) |
Sep 29, 2017 | 13.81 | 13.90 | 13.79 | 13.90 | 98,150 | +0.12(+0.89%) |
Sep 28, 2017 | 13.85 | 13.85 | 13.74 | 13.78 | 3,455 | -0.07(-0.50%) |
Sep 27, 2017 | 14.00 | 14.00 | 13.75 | 13.85 | 12,200 | +0.10(+0.70%) |
Sep 26, 2017 | 13.66 | 13.75 | 13.63 | 13.75 | 4,437 | +0.20(+1.48%) |
Sep 25, 2017 | 13.71 | 13.72 | 13.55 | 13.55 | 57,683 | -0.13(-0.95%) |
Sep 22, 2017 | 13.71 | 13.71 | 13.66 | 13.68 | 5,069 | +0.00(+0.00%) |
Sep 21, 2017 | 13.74 | 13.75 | 13.68 | 13.68 | 7,120 | +0.05(+0.37%) |
Sep 20, 2017 | 13.61 | 13.63 | 13.58 | 13.63 | 664 | +0.08(+0.59%) |
Sep 19, 2017 | 13.57 | 13.59 | 13.53 | 13.55 | 54,709 | +0.01(+0.07%) |
Sep 18, 2017 | 13.45 | 13.60 | 13.45 | 13.54 | 12,930 | +0.13(+0.97%) |
Sep 15, 2017 | 13.36 | 13.41 | 13.36 | 13.41 | 659 | +0.03(+0.22%) |
Sep 13, 2017 | 13.38 | 32 | +0.09(+0.64%) | |||
Sep 12, 2017 | 13.41 | 13.41 | 13.28 | 13.29 | 4,870 | -0.02(-0.11%) |
Sep 11, 2017 | 13.24 | 13.34 | 13.23 | 13.31 | 5,154 | +0.19(+1.45%) |
Sep 08, 2017 | 13.15 | 13.17 | 13.11 | 13.12 | 1,806 | -0.03(-0.23%) |
Sep 07, 2017 | 13.14 | 13.15 | 13.14 | 13.15 | 3,816 | -0.12(-0.91%) |
Sep 06, 2017 | 13.21 | 13.28 | 13.21 | 13.27 | 826 | +0.08(+0.61%) |
Sep 05, 2017 | 13.30 | 13.30 | 13.19 | 13.19 | 5,550 | -0.15(-1.12%) |
Sep 01, 2017 | 13.41 | 13.41 | 13.34 | 13.34 | 11,045 | -0.05(-0.37%) |
Aug 31, 2017 | 13.48 | 13.48 | 13.39 | 13.39 | 14,246 | -0.14(-1.03%) |
Aug 30, 2017 | 13.50 | 13.54 | 13.50 | 13.53 | 12,602 | +0.02(+0.15%) |
Aug 29, 2017 | 13.42 | 13.51 | 13.37 | 13.51 | 2,939 | +0.03(+0.22%) |
Aug 28, 2017 | 13.60 | 13.63 | 13.47 | 13.48 | 9,244 | -0.22(-1.61%) |
Aug 25, 2017 | 13.69 | 13.83 | 13.69 | 13.70 | 10,187 | -0.05(-0.40%) |
Aug 24, 2017 | 13.74 | 13.76 | 13.74 | 13.76 | 1,829 | +0.04(+0.26%) |
Aug 23, 2017 | 13.74 | 13.74 | 13.72 | 13.72 | 317 | -0.06(-0.44%) |
Aug 22, 2017 | 13.72 | 13.82 | 13.72 | 13.78 | 3,012 | +0.08(+0.58%) |
Aug 21, 2017 | 13.69 | 13.72 | 13.68 | 13.70 | 3,446 | -0.02(-0.17%) |
Aug 18, 2017 | 13.66 | 13.75 | 13.63 | 13.72 | 3,102 | -0.02(-0.12%) |
Aug 17, 2017 | 13.75 | 13.75 | 13.74 | 13.74 | 8,140 | -0.09(-0.62%) |
Aug 16, 2017 | 13.89 | 13.93 | 13.82 | 13.83 | 6,966 | -0.08(-0.61%) |
Aug 15, 2017 | 13.93 | 13.96 | 13.91 | 13.91 | 5,477 | +0.11(+0.80%) |
Aug 14, 2017 | 13.80 | 13.80 | 13.80 | 13.80 | 175 | +0.04(+0.29%) |
Aug 11, 2017 | 13.77 | 13.78 | 13.75 | 13.76 | 5,003 | -0.02(-0.15%) |
Aug 10, 2017 | 13.80 | 13.82 | 13.72 | 13.78 | 8,107 | -0.07(-0.50%) |
Aug 09, 2017 | 13.90 | 13.93 | 13.84 | 13.85 | 100,904 | -0.23(-1.63%) |
Aug 08, 2017 | 14.05 | 14.15 | 14.00 | 14.08 | 114,038 | +0.02(+0.11%) |
Aug 07, 2017 | 14.14 | 14.14 | 14.05 | 14.06 | 4,230 | +0.01(+0.11%) |
Aug 04, 2017 | 14.10 | 14.10 | 14.05 | 14.05 | 2,029 | +0.10(+0.72%) |
Aug 03, 2017 | 13.92 | 13.99 | 13.92 | 13.95 | 3,512 | +0.00(+0.00%) |
Aug 02, 2017 | 13.89 | 13.95 | 13.88 | 13.95 | 2,083 | +0.05(+0.40%) |