Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.80 | 13.84 | 13.61 | 13.83 | 174,996 | +0.10(+0.73%) |
Oct 30, 2017 | 13.95 | 13.95 | 13.66 | 13.73 | 119,194 | -0.24(-1.72%) |
Oct 27, 2017 | 13.90 | 14.04 | 13.88 | 13.97 | 119,222 | +0.07(+0.50%) |
Oct 26, 2017 | 13.71 | 14.01 | 13.71 | 13.90 | 178,690 | +0.20(+1.46%) |
Oct 25, 2017 | 13.75 | 13.75 | 13.26 | 13.70 | 175,739 | -0.08(-0.58%) |
Oct 24, 2017 | 13.79 | 13.87 | 13.75 | 13.78 | 180,830 | -0.01(-0.07%) |
Oct 23, 2017 | 14.02 | 14.02 | 13.71 | 13.79 | 226,283 | -0.15(-1.08%) |
Oct 20, 2017 | 13.98 | 14.06 | 13.39 | 13.94 | 283,467 | +0.10(+0.72%) |
Oct 19, 2017 | 13.71 | 13.89 | 13.45 | 13.84 | 363,436 | +0.05(+0.36%) |
Oct 18, 2017 | 13.73 | 13.86 | 13.67 | 13.79 | 137,653 | +0.14(+1.03%) |
Oct 17, 2017 | 13.67 | 13.67 | 13.51 | 13.65 | 125,572 | +0.01(+0.07%) |
Oct 16, 2017 | 13.52 | 13.65 | 13.34 | 13.64 | 254,611 | +0.11(+0.81%) |
Oct 13, 2017 | 14.20 | 14.28 | 13.53 | 13.53 | 929,380 | -0.64(-4.52%) |
Oct 12, 2017 | 14.01 | 14.18 | 13.96 | 14.17 | 280,169 | +0.13(+0.93%) |
Oct 11, 2017 | 14.10 | 14.14 | 13.96 | 14.04 | 279,002 | -0.01(-0.07%) |
Oct 10, 2017 | 14.16 | 14.27 | 13.95 | 14.05 | 321,253 | -0.03(-0.21%) |
Oct 09, 2017 | 13.69 | 14.16 | 13.37 | 14.08 | 415,262 | +0.35(+2.55%) |
Oct 06, 2017 | 13.53 | 13.74 | 13.47 | 13.73 | 180,560 | +0.14(+1.03%) |
Oct 05, 2017 | 13.52 | 13.60 | 13.43 | 13.59 | 232,556 | +0.07(+0.52%) |
Oct 04, 2017 | 13.28 | 13.53 | 13.18 | 13.52 | 272,029 | +0.17(+1.27%) |
Oct 03, 2017 | 13.24 | 13.35 | 13.17 | 13.35 | 136,036 | +0.11(+0.83%) |
Oct 02, 2017 | 13.09 | 13.30 | 12.97 | 13.24 | 334,239 | +0.19(+1.46%) |
Sep 29, 2017 | 12.99 | 13.20 | 12.98 | 13.05 | 288,296 | +0.04(+0.31%) |
Sep 28, 2017 | 12.75 | 13.10 | 12.75 | 13.01 | 282,430 | +0.25(+1.96%) |
Sep 27, 2017 | 12.80 | 12.84 | 12.68 | 12.76 | 427,952 | +0.02(+0.16%) |
Sep 26, 2017 | 12.67 | 12.86 | 12.55 | 12.74 | 430,696 | +0.16(+1.27%) |
Sep 25, 2017 | 12.85 | 12.85 | 12.53 | 12.58 | 208,831 | -0.22(-1.72%) |
Sep 22, 2017 | 12.79 | 12.85 | 12.76 | 12.80 | 266,264 | +0.04(+0.31%) |
Sep 21, 2017 | 12.72 | 12.94 | 12.72 | 12.76 | 384,096 | -0.04(-0.31%) |
Sep 20, 2017 | 12.62 | 13.04 | 12.50 | 12.80 | 2,357,683 | +0.03(+0.23%) |
Sep 19, 2017 | 12.66 | 13.08 | 12.41 | 12.77 | 461,378 | +0.07(+0.55%) |
Sep 18, 2017 | 12.70 | 12.71 | 12.11 | 12.70 | 237,731 | -0.26(-2.01%) |
Sep 15, 2017 | 12.94 | 12.98 | 12.77 | 12.96 | 188,226 | +0.04(+0.31%) |
Sep 14, 2017 | 12.74 | 12.98 | 12.50 | 12.92 | 169,419 | +0.13(+1.02%) |
Sep 13, 2017 | 12.84 | 12.91 | 12.74 | 12.79 | 154,843 | -0.10(-0.78%) |
Sep 12, 2017 | 12.95 | 13.11 | 12.86 | 12.89 | 115,230 | -0.05(-0.39%) |
Sep 11, 2017 | 13.13 | 13.30 | 12.90 | 12.94 | 229,452 | -0.04(-0.31%) |
Sep 08, 2017 | 13.20 | 13.20 | 12.13 | 12.98 | 640,884 | -0.12(-0.92%) |
Sep 07, 2017 | 13.35 | 13.53 | 12.91 | 13.10 | 288,673 | -0.12(-0.91%) |
Sep 06, 2017 | 13.40 | 13.52 | 13.20 | 13.22 | 244,465 | -0.14(-1.05%) |
Sep 05, 2017 | 13.22 | 13.55 | 13.12 | 13.36 | 93,087 | +0.20(+1.52%) |
Sep 01, 2017 | 13.16 | 13.36 | 13.00 | 13.16 | 328,100 | +0.06(+0.46%) |
Aug 31, 2017 | 13.05 | 13.18 | 12.96 | 13.10 | 166,111 | +0.17(+1.31%) |
Aug 30, 2017 | 12.86 | 13.32 | 12.81 | 12.93 | 367,910 | +0.23(+1.81%) |
Aug 29, 2017 | 12.37 | 12.76 | 12.34 | 12.70 | 324,821 | +0.37(+3.00%) |
Aug 28, 2017 | 12.27 | 12.46 | 12.27 | 12.33 | 54,952 | +0.02(+0.16%) |
Aug 25, 2017 | 12.35 | 12.40 | 12.29 | 12.31 | 46,910 | -0.03(-0.24%) |
Aug 24, 2017 | 12.32 | 12.36 | 12.26 | 12.34 | 16,872 | -0.03(-0.24%) |
Aug 23, 2017 | 12.28 | 12.46 | 12.24 | 12.37 | 93,561 | +0.01(+0.08%) |
Aug 22, 2017 | 12.35 | 12.38 | 12.19 | 12.36 | 52,760 | +0.04(+0.32%) |
Aug 21, 2017 | 12.32 | 12.40 | 12.07 | 12.32 | 69,019 | -0.08(-0.65%) |
Aug 18, 2017 | 12.05 | 12.44 | 12.05 | 12.40 | 63,802 | +0.33(+2.73%) |
Aug 17, 2017 | 12.06 | 12.22 | 12.05 | 12.07 | 56,637 | -0.04(-0.33%) |
Aug 16, 2017 | 12.27 | 12.33 | 12.09 | 12.11 | 30,329 | -0.10(-0.82%) |
Aug 15, 2017 | 12.19 | 12.29 | 12.15 | 12.21 | 27,626 | +0.00(+0.00%) |
Aug 14, 2017 | 12.07 | 12.40 | 12.05 | 12.21 | 88,473 | +0.10(+0.83%) |
Aug 11, 2017 | 12.12 | 12.28 | 12.00 | 12.11 | 50,915 | +0.00(+0.00%) |
Aug 10, 2017 | 12.15 | 12.30 | 12.05 | 12.11 | 135,574 | +0.03(+0.25%) |
Aug 09, 2017 | 12.12 | 12.37 | 11.95 | 12.08 | 246,744 | -0.31(-2.50%) |
Aug 08, 2017 | 12.24 | 12.40 | 12.24 | 12.39 | 89,246 | +0.10(+0.81%) |
Aug 07, 2017 | 12.31 | 12.41 | 12.12 | 12.29 | 50,590 | -0.06(-0.49%) |
Aug 04, 2017 | 12.47 | 12.30 | 12.35 | 243,819 | +0.05(+0.41%) | |
Aug 03, 2017 | 12.36 | 12.44 | 12.21 | 12.30 | 62,505 | -0.10(-0.81%) |
Aug 02, 2017 | 12.38 | 12.40 | 12.22 | 12.40 | 51,296 | +0.06(+0.49%) |