Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.05 | 14.15 | 13.90 | 13.90 | 294,502 | -0.15(-1.07%) |
Oct 30, 2017 | 14.05 | 14.25 | 14.00 | 14.05 | 246,644 | -0.10(-0.71%) |
Oct 27, 2017 | 13.50 | 14.25 | 13.50 | 14.15 | 392,924 | +0.35(+2.54%) |
Oct 26, 2017 | 13.50 | 13.85 | 13.30 | 13.80 | 401,616 | +0.55(+4.15%) |
Oct 25, 2017 | 13.10 | 13.50 | 12.82 | 13.25 | 288,019 | +0.12(+0.95%) |
Oct 24, 2017 | 12.75 | 13.45 | 12.75 | 13.12 | 319,859 | +0.53(+4.17%) |
Oct 23, 2017 | 12.55 | 12.95 | 12.40 | 12.60 | 318,889 | +0.15(+1.20%) |
Oct 20, 2017 | 12.85 | 12.85 | 12.35 | 12.45 | 261,103 | -0.30(-2.35%) |
Oct 19, 2017 | 13.05 | 13.25 | 12.75 | 12.75 | 229,861 | -0.15(-1.16%) |
Oct 18, 2017 | 12.70 | 13.05 | 12.50 | 12.90 | 284,183 | +0.05(+0.39%) |
Oct 17, 2017 | 12.30 | 13.15 | 12.25 | 12.85 | 407,964 | +0.45(+3.63%) |
Oct 16, 2017 | 12.80 | 13.22 | 11.70 | 12.40 | 1,262,943 | -0.35(-2.75%) |
Oct 13, 2017 | 13.75 | 13.95 | 12.65 | 12.75 | 1,042,399 | -1.70(-11.76%) |
Oct 12, 2017 | 14.60 | 14.80 | 14.35 | 14.45 | 263,598 | -0.30(-2.03%) |
Oct 11, 2017 | 14.75 | 14.75 | 14.70 | 14.75 | 182,613 | -0.05(-0.34%) |
Oct 10, 2017 | 14.70 | 14.85 | 14.65 | 14.80 | 169,701 | +0.10(+0.68%) |
Oct 09, 2017 | 14.95 | 15.00 | 14.60 | 14.70 | 86,389 | -0.20(-1.34%) |
Oct 06, 2017 | 14.75 | 15.05 | 14.70 | 14.90 | 112,887 | +0.15(+1.02%) |
Oct 05, 2017 | 14.60 | 14.88 | 14.55 | 14.75 | 89,223 | +0.25(+1.72%) |
Oct 04, 2017 | 14.60 | 14.75 | 14.50 | 14.50 | 240,809 | -0.05(-0.34%) |
Oct 03, 2017 | 14.75 | 14.75 | 14.45 | 14.55 | 98,608 | -0.20(-1.36%) |
Oct 02, 2017 | 14.60 | 14.75 | 14.50 | 14.75 | 91,901 | +0.20(+1.37%) |
Sep 29, 2017 | 14.50 | 14.75 | 14.50 | 14.55 | 117,150 | +0.00(+0.00%) |
Sep 28, 2017 | 14.60 | 14.70 | 14.55 | 14.55 | 69,997 | -0.10(-0.68%) |
Sep 27, 2017 | 14.60 | 14.80 | 14.40 | 14.65 | 114,003 | +0.00(+0.00%) |
Sep 26, 2017 | 14.25 | 14.70 | 14.20 | 14.65 | 112,677 | +0.35(+2.45%) |
Sep 25, 2017 | 14.30 | 14.45 | 14.26 | 14.30 | 136,248 | +0.00(+0.00%) |
Sep 22, 2017 | 14.20 | 14.40 | 14.20 | 14.30 | 84,950 | +0.05(+0.35%) |
Sep 21, 2017 | 14.20 | 14.30 | 14.15 | 14.25 | 77,093 | +0.00(+0.00%) |
Sep 20, 2017 | 14.03 | 14.30 | 14.03 | 14.25 | 114,690 | +0.20(+1.42%) |
Sep 19, 2017 | 14.05 | 14.10 | 13.90 | 14.05 | 83,930 | +0.05(+0.36%) |
Sep 18, 2017 | 14.30 | 14.35 | 13.93 | 14.00 | 124,831 | -0.20(-1.41%) |
Sep 15, 2017 | 13.95 | 14.35 | 13.75 | 14.20 | 332,723 | +0.30(+2.16%) |
Sep 14, 2017 | 13.95 | 14.10 | 13.75 | 13.90 | 159,186 | -0.05(-0.36%) |
Sep 13, 2017 | 13.80 | 14.00 | 13.71 | 13.95 | 177,315 | +0.15(+1.09%) |
Sep 12, 2017 | 13.65 | 13.85 | 13.55 | 13.80 | 146,851 | +0.25(+1.85%) |
Sep 11, 2017 | 13.40 | 13.60 | 13.40 | 13.55 | 159,520 | +0.20(+1.50%) |
Sep 08, 2017 | 13.40 | 13.45 | 13.30 | 13.35 | 108,851 | -0.10(-0.74%) |
Sep 07, 2017 | 13.90 | 13.95 | 13.30 | 13.45 | 350,703 | -0.40(-2.89%) |
Sep 06, 2017 | 14.35 | 14.35 | 13.85 | 13.85 | 250,632 | -0.55(-3.82%) |
Sep 05, 2017 | 13.95 | 14.45 | 13.95 | 14.40 | 220,839 | +0.35(+2.49%) |
Sep 01, 2017 | 13.95 | 14.05 | 13.90 | 14.05 | 89,171 | +0.05(+0.36%) |
Aug 31, 2017 | 14.00 | 14.05 | 13.85 | 14.00 | 168,614 | +0.05(+0.36%) |
Aug 30, 2017 | 13.85 | 14.00 | 13.81 | 13.95 | 97,666 | +0.05(+0.36%) |
Aug 29, 2017 | 13.95 | 14.15 | 13.80 | 13.90 | 103,146 | +0.00(+0.00%) |
Aug 28, 2017 | 14.15 | 14.15 | 13.85 | 13.90 | 250,362 | -0.25(-1.77%) |
Aug 25, 2017 | 14.05 | 14.25 | 13.95 | 14.15 | 93,585 | +0.10(+0.71%) |
Aug 24, 2017 | 14.15 | 14.30 | 13.95 | 14.05 | 154,113 | -0.05(-0.35%) |
Aug 23, 2017 | 14.25 | 14.32 | 14.05 | 14.10 | 140,971 | -0.20(-1.40%) |
Aug 22, 2017 | 14.40 | 14.50 | 14.30 | 14.30 | 157,577 | -0.15(-1.04%) |
Aug 21, 2017 | 14.55 | 14.60 | 14.35 | 14.45 | 107,305 | -0.05(-0.34%) |
Aug 18, 2017 | 14.50 | 14.65 | 14.30 | 14.50 | 148,977 | -0.10(-0.68%) |
Aug 17, 2017 | 14.50 | 14.80 | 14.45 | 14.60 | 250,296 | +0.10(+0.69%) |
Aug 16, 2017 | 14.50 | 14.80 | 14.45 | 14.50 | 111,093 | -0.05(-0.34%) |
Aug 15, 2017 | 14.75 | 14.75 | 14.45 | 14.55 | 188,792 | -0.15(-1.02%) |
Aug 14, 2017 | 14.65 | 14.70 | 14.45 | 14.70 | 109,215 | +0.05(+0.34%) |
Aug 11, 2017 | 13.90 | 14.65 | 13.90 | 14.65 | 217,131 | +0.65(+4.64%) |
Aug 10, 2017 | 13.90 | 14.10 | 13.90 | 14.00 | 130,251 | +0.05(+0.36%) |
Aug 09, 2017 | 14.10 | 14.20 | 13.95 | 13.95 | 145,124 | -0.20(-1.41%) |
Aug 08, 2017 | 14.30 | 14.45 | 14.15 | 14.15 | 175,281 | -0.25(-1.74%) |
Aug 07, 2017 | 14.30 | 14.62 | 14.20 | 14.40 | 264,260 | +0.05(+0.35%) |
Aug 04, 2017 | 14.40 | 13.85 | 14.35 | 236,042 | +0.35(+2.50%) | |
Aug 03, 2017 | 14.10 | 14.10 | 13.82 | 14.00 | 177,914 | -0.15(-1.06%) |
Aug 02, 2017 | 14.25 | 14.45 | 14.10 | 14.15 | 161,040 | -0.05(-0.35%) |