Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.78 | 14.78 | 14.67 | 14.69 | 101,956 | +0.00(+0.00%) |
Oct 30, 2017 | 14.65 | 14.75 | 14.56 | 14.69 | 72,865 | +0.01(+0.08%) |
Oct 27, 2017 | 14.75 | 14.75 | 14.68 | 14.68 | 124,950 | -0.01(-0.08%) |
Oct 26, 2017 | 14.78 | 14.78 | 14.69 | 14.69 | 46,387 | -0.02(-0.12%) |
Oct 25, 2017 | 14.85 | 14.85 | 14.68 | 14.71 | 79,695 | -0.14(-0.92%) |
Oct 24, 2017 | 14.87 | 14.87 | 14.80 | 14.85 | 79,710 | +0.06(+0.40%) |
Oct 23, 2017 | 14.75 | 14.84 | 14.74 | 14.79 | 40,051 | +0.03(+0.20%) |
Oct 20, 2017 | 14.71 | 14.77 | 14.70 | 14.76 | 63,729 | +0.06(+0.44%) |
Oct 19, 2017 | 14.79 | 14.79 | 14.68 | 14.70 | 51,270 | -0.04(-0.28%) |
Oct 18, 2017 | 14.71 | 14.81 | 14.71 | 14.74 | 61,649 | -0.01(-0.08%) |
Oct 17, 2017 | 14.72 | 14.75 | 14.67 | 14.75 | 50,008 | +0.04(+0.24%) |
Oct 16, 2017 | 14.71 | 14.75 | 14.68 | 14.71 | 76,659 | +0.01(+0.04%) |
Oct 13, 2017 | 14.68 | 14.71 | 14.64 | 14.71 | 55,834 | +0.06(+0.41%) |
Oct 12, 2017 | 14.68 | 14.68 | 14.58 | 14.65 | 28,097 | +0.01(+0.10%) |
Oct 11, 2017 | 14.68 | 14.68 | 14.60 | 14.63 | 63,007 | -0.04(-0.30%) |
Oct 10, 2017 | 14.64 | 14.68 | 14.62 | 14.68 | 41,280 | +0.08(+0.56%) |
Oct 09, 2017 | 14.61 | 14.64 | 14.54 | 14.60 | 67,340 | -0.06(-0.40%) |
Oct 06, 2017 | 14.68 | 14.68 | 14.59 | 14.65 | 39,841 | -0.02(-0.16%) |
Oct 05, 2017 | 14.55 | 14.68 | 14.55 | 14.68 | 49,534 | +0.09(+0.60%) |
Oct 04, 2017 | 14.45 | 14.65 | 14.42 | 14.59 | 134,050 | +0.14(+0.98%) |
Oct 03, 2017 | 14.50 | 14.53 | 14.44 | 14.45 | 51,023 | -0.04(-0.28%) |
Oct 02, 2017 | 14.44 | 14.50 | 14.42 | 14.49 | 59,817 | +0.06(+0.45%) |
Sep 29, 2017 | 14.35 | 14.43 | 14.33 | 14.43 | 65,184 | +0.14(+0.99%) |
Sep 28, 2017 | 14.30 | 14.35 | 14.23 | 14.28 | 51,900 | +0.03(+0.21%) |
Sep 27, 2017 | 14.33 | 14.40 | 14.20 | 14.25 | 105,284 | +0.04(+0.25%) |
Sep 26, 2017 | 14.25 | 14.30 | 14.17 | 14.22 | 66,693 | -0.02(-0.16%) |
Sep 25, 2017 | 14.33 | 14.41 | 14.17 | 14.24 | 123,722 | -0.12(-0.82%) |
Sep 22, 2017 | 14.38 | 14.45 | 14.35 | 14.36 | 58,231 | +0.04(+0.25%) |
Sep 21, 2017 | 14.38 | 14.38 | 14.30 | 14.33 | 37,965 | -0.06(-0.41%) |
Sep 20, 2017 | 14.34 | 14.39 | 14.29 | 14.38 | 58,962 | +0.05(+0.33%) |
Sep 19, 2017 | 14.28 | 14.34 | 14.25 | 14.34 | 69,779 | +0.12(+0.86%) |
Sep 18, 2017 | 14.20 | 14.25 | 14.20 | 14.22 | 47,208 | +0.05(+0.33%) |
Sep 15, 2017 | 14.16 | 14.30 | 14.08 | 14.17 | 164,169 | +0.09(+0.66%) |
Sep 14, 2017 | 14.08 | 14.16 | 14.04 | 14.08 | 46,303 | +0.00(+0.00%) |
Sep 13, 2017 | 14.09 | 14.12 | 14.03 | 14.08 | 61,555 | -0.01(-0.08%) |
Sep 12, 2017 | 14.02 | 14.10 | 14.02 | 14.09 | 56,922 | +0.09(+0.62%) |
Sep 11, 2017 | 13.92 | 14.01 | 13.92 | 14.00 | 54,024 | +0.15(+1.05%) |
Sep 08, 2017 | 13.85 | 13.88 | 13.82 | 13.85 | 36,094 | -0.01(-0.04%) |
Sep 07, 2017 | 13.87 | 13.87 | 13.83 | 13.86 | 63,868 | +0.03(+0.25%) |
Sep 06, 2017 | 13.83 | 13.87 | 13.82 | 13.82 | 40,101 | +0.00(+0.00%) |
Sep 05, 2017 | 13.87 | 13.89 | 13.82 | 13.82 | 45,741 | -0.07(-0.50%) |
Sep 01, 2017 | 13.85 | 13.96 | 13.85 | 13.89 | 63,283 | +0.03(+0.21%) |
Aug 31, 2017 | 13.80 | 13.93 | 13.76 | 13.87 | 77,426 | +0.08(+0.59%) |
Aug 30, 2017 | 13.71 | 13.78 | 13.68 | 13.78 | 52,103 | +0.05(+0.38%) |
Aug 29, 2017 | 13.74 | 13.75 | 13.67 | 13.73 | 97,058 | -0.05(-0.38%) |
Aug 28, 2017 | 13.79 | 13.80 | 13.74 | 13.78 | 100,207 | +0.00(+0.00%) |
Aug 25, 2017 | 13.74 | 13.73 | 13.78 | 54,086 | +0.04(+0.30%) | |
Aug 24, 2017 | 13.83 | 13.84 | 13.68 | 13.74 | 91,753 | -0.17(-1.26%) |
Aug 23, 2017 | 13.68 | 13.92 | 13.60 | 13.92 | 90,586 | +0.23(+1.66%) |
Aug 22, 2017 | 13.68 | 13.69 | 13.60 | 13.69 | 65,932 | +0.09(+0.69%) |
Aug 21, 2017 | 13.59 | 13.60 | 13.55 | 13.60 | 101,742 | +0.05(+0.38%) |
Aug 18, 2017 | 13.68 | 13.68 | 13.53 | 13.55 | 113,110 | +0.02(+0.17%) |
Aug 17, 2017 | 13.92 | 13.92 | 13.50 | 13.52 | 139,495 | -0.36(-2.58%) |
Aug 16, 2017 | 13.85 | 13.92 | 13.82 | 13.88 | 73,059 | +0.05(+0.33%) |
Aug 15, 2017 | 13.83 | 13.86 | 13.77 | 13.83 | 71,521 | +0.03(+0.25%) |
Aug 14, 2017 | 13.77 | 13.87 | 13.77 | 13.80 | 51,813 | +0.10(+0.72%) |
Aug 11, 2017 | 13.42 | 13.81 | 13.07 | 13.70 | 290,292 | +0.16(+1.15%) |
Aug 10, 2017 | 13.75 | 13.75 | 13.53 | 13.55 | 308,362 | -0.28(-2.01%) |
Aug 09, 2017 | 13.92 | 13.92 | 13.82 | 13.82 | 148,054 | -0.10(-0.75%) |
Aug 08, 2017 | 13.98 | 14.04 | 13.92 | 13.93 | 83,489 | -0.08(-0.54%) |
Aug 07, 2017 | 13.95 | 14.03 | 13.90 | 14.00 | 114,642 | +0.12(+0.83%) |
Aug 04, 2017 | 13.78 | 13.96 | 13.78 | 13.89 | 213,349 | +0.03(+0.25%) |
Aug 03, 2017 | 14.03 | 14.11 | 13.83 | 13.85 | 379,670 | -0.26(-1.84%) |
Aug 02, 2017 | 14.17 | 14.27 | 14.11 | 14.11 | 86,987 | -0.06(-0.45%) |