Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.33 | 14.84 | 14.25 | 14.68 | 68,949 | +0.35(+2.47%) |
Oct 30, 2017 | 14.60 | 15.00 | 14.17 | 14.33 | 107,296 | -0.31(-2.15%) |
Oct 27, 2017 | 14.60 | 15.12 | 14.53 | 14.64 | 70,065 | +0.04(+0.27%) |
Oct 26, 2017 | 14.45 | 14.72 | 14.41 | 14.60 | 79,035 | +0.24(+1.64%) |
Oct 25, 2017 | 14.29 | 14.45 | 14.25 | 14.37 | 95,851 | +0.04(+0.27%) |
Oct 24, 2017 | 14.57 | 14.57 | 14.29 | 14.33 | 28,649 | -0.16(-1.09%) |
Oct 23, 2017 | 14.49 | 14.57 | 14.29 | 14.49 | 37,872 | -0.04(-0.27%) |
Oct 20, 2017 | 14.64 | 14.72 | 14.45 | 14.53 | 44,408 | +0.04(+0.27%) |
Oct 19, 2017 | 14.60 | 14.64 | 14.29 | 14.49 | 23,412 | +0.08(+0.55%) |
Oct 18, 2017 | 14.29 | 14.68 | 14.29 | 14.41 | 41,322 | +0.12(+0.83%) |
Oct 17, 2017 | 14.45 | 14.49 | 14.25 | 14.29 | 54,438 | -0.28(-1.89%) |
Oct 16, 2017 | 14.41 | 14.64 | 14.33 | 14.57 | 34,437 | +0.12(+0.82%) |
Oct 13, 2017 | 14.45 | 14.60 | 14.29 | 14.45 | 25,218 | -0.04(-0.27%) |
Oct 12, 2017 | 14.68 | 14.72 | 14.49 | 14.49 | 26,092 | -0.20(-1.34%) |
Oct 11, 2017 | 14.57 | 14.76 | 14.57 | 14.68 | 31,364 | +0.16(+1.08%) |
Oct 10, 2017 | 14.49 | 14.53 | 14.37 | 14.53 | 72,647 | +0.00(+0.00%) |
Oct 09, 2017 | 15.04 | 15.04 | 14.45 | 14.53 | 38,889 | -0.47(-3.15%) |
Oct 06, 2017 | 14.84 | 15.16 | 14.76 | 15.00 | 32,182 | +0.12(+0.79%) |
Oct 05, 2017 | 14.92 | 15.31 | 14.84 | 14.88 | 37,910 | +0.00(+0.00%) |
Oct 04, 2017 | 15.59 | 15.59 | 14.84 | 14.88 | 76,971 | -0.59(-3.82%) |
Oct 03, 2017 | 15.43 | 15.67 | 15.20 | 15.47 | 50,401 | +0.04(+0.26%) |
Oct 02, 2017 | 14.57 | 15.43 | 14.57 | 15.43 | 50,547 | +0.91(+6.23%) |
Sep 29, 2017 | 14.57 | 15.04 | 14.37 | 14.53 | 73,666 | +0.00(+0.00%) |
Sep 28, 2017 | 14.96 | 14.96 | 14.49 | 14.53 | 113,398 | -0.43(-2.90%) |
Sep 27, 2017 | 14.45 | 15.20 | 14.29 | 14.96 | 55,632 | +0.59(+4.11%) |
Sep 26, 2017 | 14.88 | 14.92 | 14.13 | 14.37 | 110,938 | -0.47(-3.18%) |
Sep 25, 2017 | 14.88 | 14.92 | 13.97 | 14.84 | 87,477 | -0.04(-0.26%) |
Sep 22, 2017 | 14.92 | 15.23 | 14.72 | 14.88 | 38,481 | -0.20(-1.31%) |
Sep 21, 2017 | 14.72 | 15.16 | 14.68 | 15.08 | 15,945 | +0.24(+1.59%) |
Sep 20, 2017 | 14.64 | 14.84 | 14.41 | 14.84 | 27,070 | +0.16(+1.07%) |
Sep 19, 2017 | 14.57 | 14.72 | 14.33 | 14.68 | 35,037 | +0.24(+1.63%) |
Sep 18, 2017 | 14.45 | 14.64 | 14.37 | 14.45 | 25,267 | -0.08(-0.54%) |
Sep 15, 2017 | 14.68 | 14.68 | 14.41 | 14.53 | 71,004 | -0.12(-0.81%) |
Sep 14, 2017 | 14.41 | 14.80 | 14.29 | 14.64 | 23,787 | +0.28(+1.92%) |
Sep 13, 2017 | 14.88 | 14.88 | 14.33 | 14.37 | 34,152 | -0.47(-3.18%) |
Sep 12, 2017 | 14.41 | 15.04 | 14.41 | 14.84 | 27,624 | +0.35(+2.45%) |
Sep 11, 2017 | 14.53 | 14.68 | 14.29 | 14.49 | 29,081 | +0.12(+0.82%) |
Sep 08, 2017 | 14.13 | 14.57 | 14.05 | 14.37 | 31,449 | +0.20(+1.39%) |
Sep 07, 2017 | 14.80 | 14.80 | 14.13 | 14.17 | 42,451 | -0.55(-3.74%) |
Sep 06, 2017 | 15.16 | 15.16 | 14.72 | 14.72 | 69,147 | -0.35(-2.35%) |
Sep 05, 2017 | 14.84 | 15.12 | 14.68 | 15.08 | 31,135 | +0.28(+1.86%) |
Sep 01, 2017 | 15.08 | 15.08 | 14.76 | 14.80 | 24,251 | -0.24(-1.57%) |
Aug 31, 2017 | 15.04 | 15.23 | 15.00 | 15.04 | 45,084 | +0.08(+0.53%) |
Aug 30, 2017 | 14.64 | 14.98 | 14.64 | 14.96 | 17,283 | +0.24(+1.60%) |
Aug 29, 2017 | 14.92 | 14.96 | 14.49 | 14.72 | 28,454 | -0.16(-1.06%) |
Aug 28, 2017 | 14.72 | 15.04 | 14.60 | 14.88 | 67,811 | +0.24(+1.61%) |
Aug 25, 2017 | 14.37 | 14.76 | 14.32 | 14.64 | 33,372 | +0.31(+2.20%) |
Aug 24, 2017 | 14.45 | 14.83 | 14.21 | 14.33 | 70,780 | -0.08(-0.55%) |
Aug 23, 2017 | 14.45 | 14.68 | 14.33 | 14.41 | 16,049 | -0.08(-0.54%) |
Aug 22, 2017 | 14.53 | 14.57 | 14.44 | 14.49 | 22,009 | +0.08(+0.55%) |
Aug 21, 2017 | 14.21 | 14.54 | 14.09 | 14.41 | 45,281 | +0.16(+1.11%) |
Aug 18, 2017 | 14.05 | 14.68 | 13.82 | 14.25 | 88,475 | +0.00(+0.00%) |
Aug 17, 2017 | 14.17 | 14.41 | 13.78 | 14.25 | 59,232 | +0.00(+0.00%) |
Aug 16, 2017 | 14.29 | 14.57 | 14.25 | 14.25 | 32,813 | -0.08(-0.55%) |
Aug 15, 2017 | 14.53 | 14.53 | 14.17 | 14.33 | 33,270 | -0.16(-1.09%) |
Aug 14, 2017 | 14.33 | 14.53 | 14.33 | 14.49 | 61,706 | +0.24(+1.66%) |
Aug 11, 2017 | 13.97 | 14.33 | 13.82 | 14.25 | 62,914 | +0.35(+2.55%) |
Aug 10, 2017 | 13.54 | 14.29 | 13.21 | 13.90 | 68,145 | +0.12(+0.86%) |
Aug 09, 2017 | 13.54 | 13.82 | 13.50 | 13.78 | 35,422 | +0.28(+2.04%) |
Aug 08, 2017 | 13.27 | 13.78 | 13.19 | 13.50 | 42,347 | +0.16(+1.18%) |
Aug 07, 2017 | 13.31 | 13.42 | 13.15 | 13.34 | 27,763 | +0.08(+0.59%) |
Aug 04, 2017 | 13.34 | 13.42 | 13.27 | 13.27 | 14,050 | -0.04(-0.30%) |
Aug 03, 2017 | 13.46 | 13.58 | 13.27 | 13.31 | 31,112 | -0.16(-1.17%) |
Aug 02, 2017 | 13.70 | 13.70 | 13.34 | 13.46 | 50,293 | -0.20(-1.44%) |