Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.60 | 13.64 | 13.44 | 13.59 | 88,657 | +0.06(+0.43%) |
Oct 30, 2017 | 13.60 | 13.66 | 13.51 | 13.53 | 45,440 | -0.08(-0.62%) |
Oct 27, 2017 | 13.69 | 13.69 | 13.53 | 13.62 | 71,827 | -0.05(-0.38%) |
Oct 26, 2017 | 13.62 | 13.69 | 13.59 | 13.67 | 21,882 | +0.06(+0.48%) |
Oct 25, 2017 | 13.68 | 13.73 | 13.56 | 13.60 | 52,374 | -0.14(-0.99%) |
Oct 24, 2017 | 13.73 | 13.77 | 13.66 | 13.74 | 58,174 | +0.06(+0.47%) |
Oct 23, 2017 | 13.68 | 13.80 | 13.64 | 13.67 | 28,577 | -0.01(-0.05%) |
Oct 20, 2017 | 13.74 | 13.75 | 13.67 | 13.68 | 40,352 | -0.06(-0.42%) |
Oct 19, 2017 | 13.70 | 13.77 | 13.66 | 13.74 | 37,562 | +0.05(+0.33%) |
Oct 18, 2017 | 13.72 | 13.78 | 13.67 | 13.69 | 30,550 | -0.03(-0.19%) |
Oct 17, 2017 | 13.66 | 13.74 | 13.64 | 13.72 | 37,733 | +0.06(+0.43%) |
Oct 16, 2017 | 13.71 | 13.88 | 13.65 | 13.66 | 30,019 | -0.05(-0.38%) |
Oct 13, 2017 | 13.67 | 13.81 | 13.67 | 13.71 | 24,744 | +0.06(+0.43%) |
Oct 12, 2017 | 13.62 | 13.75 | 13.62 | 13.65 | 36,863 | +0.05(+0.33%) |
Oct 11, 2017 | 13.56 | 13.67 | 13.56 | 13.61 | 65,256 | +0.05(+0.38%) |
Oct 10, 2017 | 13.58 | 13.58 | 13.51 | 13.56 | 37,961 | +0.00(+0.00%) |
Oct 09, 2017 | 13.58 | 13.58 | 13.50 | 13.56 | 31,649 | +0.04(+0.29%) |
Oct 06, 2017 | 13.47 | 13.55 | 13.47 | 13.52 | 31,741 | -0.04(-0.28%) |
Oct 05, 2017 | 13.51 | 13.57 | 13.47 | 13.56 | 61,182 | +0.06(+0.43%) |
Oct 04, 2017 | 13.51 | 13.60 | 13.49 | 13.50 | 51,894 | -0.08(-0.62%) |
Oct 03, 2017 | 13.51 | 13.59 | 13.51 | 13.58 | 37,635 | +0.03(+0.19%) |
Oct 02, 2017 | 13.44 | 13.65 | 13.43 | 13.56 | 35,663 | +0.01(+0.05%) |
Sep 29, 2017 | 13.54 | 13.69 | 13.54 | 13.55 | 79,620 | -0.06(-0.47%) |
Sep 28, 2017 | 13.49 | 13.65 | 13.40 | 13.62 | 86,177 | +0.13(+0.95%) |
Sep 27, 2017 | 13.40 | 13.51 | 13.40 | 13.49 | 54,661 | +0.00(+0.00%) |
Sep 26, 2017 | 13.48 | 13.58 | 13.42 | 13.49 | 91,799 | +0.05(+0.38%) |
Sep 25, 2017 | 13.58 | 13.68 | 13.39 | 13.44 | 68,162 | -0.11(-0.81%) |
Sep 22, 2017 | 13.61 | 13.67 | 13.53 | 13.54 | 94,948 | -0.06(-0.43%) |
Sep 21, 2017 | 13.59 | 13.64 | 13.59 | 13.60 | 33,446 | -0.03(-0.19%) |
Sep 20, 2017 | 13.72 | 13.75 | 13.62 | 13.63 | 38,403 | -0.10(-0.70%) |
Sep 19, 2017 | 13.78 | 13.83 | 13.71 | 13.73 | 75,640 | -0.05(-0.33%) |
Sep 18, 2017 | 13.83 | 13.85 | 13.76 | 13.77 | 64,864 | -0.08(-0.60%) |
Sep 15, 2017 | 13.85 | 13.86 | 13.82 | 13.85 | 41,488 | +0.03(+0.23%) |
Sep 14, 2017 | 13.84 | 13.88 | 13.76 | 13.82 | 68,671 | +0.03(+0.19%) |
Sep 13, 2017 | 13.87 | 13.90 | 13.77 | 13.80 | 63,601 | -0.07(-0.51%) |
Sep 12, 2017 | 13.82 | 13.91 | 13.79 | 13.87 | 83,449 | +0.05(+0.37%) |
Sep 11, 2017 | 13.76 | 13.82 | 13.72 | 13.81 | 20,110 | +0.13(+0.98%) |
Sep 08, 2017 | 13.74 | 13.77 | 13.68 | 13.68 | 36,864 | -0.08(-0.55%) |
Sep 07, 2017 | 13.76 | 13.77 | 13.71 | 13.76 | 40,438 | +0.01(+0.05%) |
Sep 06, 2017 | 13.73 | 13.76 | 13.71 | 13.75 | 33,922 | -0.02(-0.15%) |
Sep 05, 2017 | 13.67 | 13.77 | 13.60 | 13.77 | 82,497 | +0.10(+0.75%) |
Sep 01, 2017 | 13.59 | 13.67 | 13.55 | 13.67 | 62,906 | +0.05(+0.40%) |
Aug 31, 2017 | 13.56 | 13.62 | 13.47 | 13.61 | 66,364 | +0.11(+0.78%) |
Aug 30, 2017 | 13.49 | 13.56 | 13.47 | 13.51 | 82,831 | -0.05(-0.36%) |
Aug 29, 2017 | 13.51 | 13.60 | 13.46 | 13.56 | 78,242 | -0.06(-0.45%) |
Aug 28, 2017 | 13.74 | 13.74 | 13.57 | 13.62 | 70,062 | -0.08(-0.55%) |
Aug 25, 2017 | 13.72 | 13.72 | 13.62 | 13.69 | 35,974 | +0.04(+0.33%) |
Aug 24, 2017 | 13.71 | 13.73 | 13.58 | 13.65 | 61,085 | -0.06(-0.47%) |
Aug 23, 2017 | 13.48 | 13.71 | 13.44 | 13.71 | 141,244 | +0.20(+1.47%) |
Aug 22, 2017 | 13.39 | 13.51 | 13.35 | 13.51 | 62,920 | +0.12(+0.91%) |
Aug 21, 2017 | 13.26 | 13.40 | 13.24 | 13.39 | 45,083 | +0.09(+0.67%) |
Aug 18, 2017 | 13.15 | 13.31 | 13.14 | 13.30 | 70,714 | +0.13(+0.97%) |
Aug 17, 2017 | 13.23 | 13.25 | 13.17 | 13.17 | 36,545 | -0.04(-0.29%) |
Aug 16, 2017 | 13.18 | 13.23 | 13.16 | 13.21 | 46,480 | +0.00(+0.00%) |
Aug 15, 2017 | 13.12 | 13.25 | 13.12 | 13.21 | 57,216 | +0.02(+0.15%) |
Aug 14, 2017 | 13.28 | 13.28 | 13.09 | 13.19 | 44,891 | +0.07(+0.54%) |
Aug 11, 2017 | 12.69 | 13.13 | 12.53 | 13.12 | 223,279 | +0.03(+0.20%) |
Aug 10, 2017 | 13.29 | 13.31 | 13.10 | 13.10 | 72,856 | -0.21(-1.58%) |
Aug 09, 2017 | 13.34 | 13.35 | 13.22 | 13.31 | 65,317 | -0.11(-0.85%) |
Aug 08, 2017 | 13.38 | 13.49 | 13.38 | 13.42 | 56,013 | -0.07(-0.52%) |
Aug 07, 2017 | 13.50 | 13.51 | 13.45 | 13.49 | 48,203 | -0.01(-0.09%) |
Aug 04, 2017 | 13.48 | 13.50 | 13.42 | 13.50 | 49,278 | -0.00(-0.02%) |
Aug 03, 2017 | 13.43 | 13.62 | 13.43 | 13.51 | 92,947 | +0.04(+0.31%) |
Aug 02, 2017 | 13.49 | 13.52 | 13.43 | 13.47 | 78,369 | -0.03(-0.19%) |