Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.00 | 15.10 | 14.90 | 15.10 | 2,430 | +0.00(+0.00%) |
Oct 30, 2017 | 15.19 | 15.20 | 15.00 | 15.10 | 1,021 | -0.10(-0.66%) |
Oct 27, 2017 | 15.40 | 15.40 | 15.00 | 15.20 | 2,366 | +0.00(+0.00%) |
Oct 26, 2017 | 15.70 | 15.80 | 15.20 | 15.20 | 4,902 | -0.20(-1.30%) |
Oct 25, 2017 | 15.40 | 15.40 | 14.90 | 15.40 | 3,045 | +0.30(+1.99%) |
Oct 24, 2017 | 15.00 | 15.40 | 14.90 | 15.10 | 8,116 | +0.00(+0.00%) |
Oct 23, 2017 | 15.20 | 15.42 | 14.70 | 15.10 | 5,200 | -0.10(-0.66%) |
Oct 20, 2017 | 15.70 | 16.50 | 15.20 | 15.20 | 3,084 | +0.10(+0.66%) |
Oct 19, 2017 | 15.10 | 15.30 | 15.00 | 15.10 | 3,240 | -0.30(-1.95%) |
Oct 18, 2017 | 15.60 | 15.60 | 15.10 | 15.40 | 3,408 | -0.20(-1.28%) |
Oct 17, 2017 | 16.50 | 16.60 | 15.60 | 15.60 | 5,106 | -1.10(-6.59%) |
Oct 16, 2017 | 17.00 | 17.10 | 16.70 | 16.70 | 10,468 | -0.30(-1.76%) |
Oct 13, 2017 | 17.10 | 17.30 | 16.20 | 17.00 | 3,792 | +0.00(+0.00%) |
Oct 12, 2017 | 16.50 | 17.40 | 16.40 | 17.00 | 3,277 | +0.40(+2.41%) |
Oct 11, 2017 | 16.70 | 17.00 | 16.40 | 16.60 | 15,842 | +0.30(+1.84%) |
Oct 10, 2017 | 15.30 | 16.30 | 15.30 | 16.30 | 50,176 | +1.10(+7.24%) |
Oct 09, 2017 | 15.20 | 15.30 | 15.20 | 15.20 | 890 | +0.10(+0.66%) |
Oct 06, 2017 | 15.00 | 15.10 | 14.90 | 15.10 | 1,667 | +0.10(+0.67%) |
Oct 05, 2017 | 15.10 | 15.10 | 14.50 | 15.00 | 1,085 | -0.10(-0.66%) |
Oct 04, 2017 | 15.10 | 15.30 | 15.10 | 15.10 | 2,313 | +0.00(+0.00%) |
Oct 03, 2017 | 15.00 | 15.20 | 14.97 | 15.10 | 1,782 | +0.20(+1.34%) |
Oct 02, 2017 | 14.60 | 15.00 | 14.60 | 14.90 | 2,167 | +0.30(+2.05%) |
Sep 29, 2017 | 14.50 | 14.80 | 14.50 | 14.60 | 2,304 | +0.00(+0.00%) |
Sep 28, 2017 | 14.70 | 14.80 | 14.50 | 14.60 | 1,848 | +0.00(+0.00%) |
Sep 27, 2017 | 14.50 | 14.80 | 14.50 | 14.60 | 1,793 | +0.10(+0.69%) |
Sep 26, 2017 | 14.30 | 14.60 | 14.30 | 14.50 | 1,010 | +0.20(+1.40%) |
Sep 25, 2017 | 13.96 | 14.39 | 13.95 | 14.30 | 2,898 | +0.30(+2.14%) |
Sep 22, 2017 | 13.70 | 14.10 | 13.60 | 14.00 | 1,264 | +0.10(+0.72%) |
Sep 21, 2017 | 13.75 | 14.10 | 13.60 | 13.90 | 2,646 | +0.30(+2.21%) |
Sep 20, 2017 | 13.80 | 14.00 | 13.60 | 13.60 | 936 | -0.30(-2.16%) |
Sep 19, 2017 | 14.10 | 14.30 | 13.60 | 13.90 | 2,336 | -0.20(-1.42%) |
Sep 18, 2017 | 13.80 | 14.10 | 13.80 | 14.10 | 1,320 | +0.30(+2.17%) |
Sep 15, 2017 | 14.40 | 14.60 | 13.80 | 13.80 | 5,227 | -0.70(-4.83%) |
Sep 14, 2017 | 14.40 | 14.70 | 14.40 | 14.50 | 3,542 | +0.00(+0.00%) |
Sep 13, 2017 | 14.70 | 14.80 | 13.64 | 14.50 | 4,983 | -0.20(-1.36%) |
Sep 12, 2017 | 14.80 | 14.80 | 14.60 | 14.70 | 1,382 | -0.10(-0.68%) |
Sep 11, 2017 | 14.80 | 14.80 | 14.40 | 14.80 | 2,747 | +0.10(+0.68%) |
Sep 08, 2017 | 14.50 | 14.90 | 14.30 | 14.70 | 1,643 | +0.30(+2.08%) |
Sep 07, 2017 | 13.80 | 14.40 | 13.60 | 14.40 | 30,561 | +0.70(+5.11%) |
Sep 06, 2017 | 13.90 | 14.00 | 13.51 | 13.70 | 7,667 | -0.30(-2.14%) |
Sep 05, 2017 | 13.80 | 14.00 | 13.75 | 14.00 | 18,479 | +0.20(+1.45%) |
Sep 01, 2017 | 15.00 | 15.00 | 13.80 | 13.80 | 17,917 | -0.90(-6.12%) |
Aug 31, 2017 | 15.40 | 15.40 | 14.70 | 14.70 | 2,859 | -0.60(-3.92%) |
Aug 30, 2017 | 15.40 | 15.40 | 15.30 | 15.30 | 667 | +0.00(+0.00%) |
Aug 29, 2017 | 14.90 | 15.40 | 14.90 | 15.30 | 1,869 | -0.10(-0.65%) |
Aug 28, 2017 | 15.30 | 15.60 | 15.00 | 15.40 | 2,585 | +0.10(+0.65%) |
Aug 25, 2017 | 14.70 | 15.30 | 14.70 | 15.30 | 2,667 | +0.70(+4.79%) |
Aug 24, 2017 | 14.60 | 14.80 | 14.60 | 14.60 | 1,018 | -0.20(-1.35%) |
Aug 23, 2017 | 14.80 | 14.80 | 14.80 | 14.80 | 359 | +0.00(+0.00%) |
Aug 22, 2017 | 14.71 | 14.80 | 14.71 | 14.80 | 728 | +0.09(+0.58%) |
Aug 21, 2017 | 14.80 | 14.80 | 14.70 | 14.71 | 1,056 | -0.09(-0.57%) |
Aug 18, 2017 | 14.70 | 14.80 | 14.70 | 14.80 | 485 | +0.00(+0.00%) |
Aug 17, 2017 | 14.90 | 14.90 | 14.79 | 14.80 | 1,096 | -0.10(-0.67%) |
Aug 16, 2017 | 15.00 | 15.00 | 14.88 | 14.90 | 1,985 | +0.10(+0.68%) |
Aug 15, 2017 | 14.60 | 15.00 | 14.60 | 14.80 | 5,775 | +0.10(+0.68%) |
Aug 14, 2017 | 14.60 | 15.00 | 14.60 | 14.70 | 5,346 | +0.10(+0.68%) |
Aug 11, 2017 | 14.55 | 14.60 | 14.50 | 14.60 | 3,475 | +0.10(+0.69%) |
Aug 10, 2017 | 14.60 | 14.60 | 14.40 | 14.50 | 1,558 | +0.00(+0.00%) |
Aug 09, 2017 | 14.70 | 14.70 | 14.40 | 14.50 | 2,416 | +0.10(+0.69%) |
Aug 08, 2017 | 14.40 | 14.40 | 14.10 | 14.40 | 13,578 | +0.20(+1.41%) |
Aug 07, 2017 | 13.60 | 14.20 | 13.50 | 14.20 | 10,255 | +0.60(+4.41%) |
Aug 04, 2017 | 13.60 | 13.90 | 13.50 | 13.60 | 7,984 | +0.10(+0.74%) |
Aug 03, 2017 | 13.90 | 14.52 | 13.40 | 13.50 | 8,782 | +0.00(+0.00%) |
Aug 02, 2017 | 13.60 | 13.70 | 13.10 | 13.50 | 3,792 | -0.10(-0.74%) |