Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.80 | 14.96 | 14.78 | 14.86 | 787,293 | +0.07(+0.45%) |
Oct 30, 2017 | 14.80 | 14.97 | 14.67 | 14.79 | 586,694 | +0.01(+0.09%) |
Oct 27, 2017 | 14.71 | 14.82 | 14.64 | 14.78 | 317,945 | +0.11(+0.72%) |
Oct 26, 2017 | 14.54 | 14.79 | 14.54 | 14.67 | 2,450,616 | +0.05(+0.36%) |
Oct 25, 2017 | 14.68 | 14.74 | 14.54 | 14.62 | 543,234 | -0.03(-0.18%) |
Oct 24, 2017 | 14.43 | 14.69 | 14.33 | 14.64 | 673,897 | +0.33(+2.27%) |
Oct 23, 2017 | 14.44 | 14.44 | 14.24 | 14.32 | 523,449 | -0.13(-0.87%) |
Oct 20, 2017 | 14.30 | 14.48 | 14.21 | 14.44 | 1,338,173 | +0.17(+1.21%) |
Oct 19, 2017 | 14.28 | 14.34 | 14.18 | 14.27 | 444,401 | -0.09(-0.60%) |
Oct 18, 2017 | 14.22 | 14.46 | 14.19 | 14.36 | 701,527 | +0.14(+0.98%) |
Oct 17, 2017 | 14.00 | 14.27 | 13.99 | 14.22 | 977,851 | +0.25(+1.76%) |
Oct 16, 2017 | 13.87 | 14.00 | 13.79 | 13.97 | 753,331 | +0.18(+1.30%) |
Oct 13, 2017 | 13.81 | 13.97 | 13.77 | 13.79 | 592,683 | -0.01(-0.10%) |
Oct 12, 2017 | 13.53 | 13.83 | 13.47 | 13.81 | 554,189 | +0.27(+2.01%) |
Oct 11, 2017 | 13.61 | 13.62 | 13.51 | 13.53 | 702,724 | -0.06(-0.44%) |
Oct 10, 2017 | 13.49 | 13.65 | 13.44 | 13.59 | 2,643,005 | +0.17(+1.29%) |
Oct 09, 2017 | 13.61 | 13.61 | 13.40 | 13.42 | 834,461 | -0.26(-1.89%) |
Oct 06, 2017 | 13.54 | 13.75 | 13.21 | 13.68 | 1,123,042 | +0.13(+0.93%) |
Oct 05, 2017 | 12.94 | 13.57 | 12.94 | 13.55 | 1,897,157 | +0.65(+5.04%) |
Oct 04, 2017 | 12.93 | 13.04 | 12.81 | 12.90 | 402,777 | +0.00(+0.00%) |
Oct 03, 2017 | 12.95 | 13.01 | 12.90 | 12.90 | 680,112 | -0.06(-0.46%) |
Oct 02, 2017 | 13.06 | 13.16 | 12.94 | 12.96 | 473,017 | -0.11(-0.86%) |
Sep 29, 2017 | 13.10 | 13.10 | 12.90 | 13.08 | 662,175 | +0.09(+0.66%) |
Sep 28, 2017 | 13.19 | 13.20 | 12.96 | 12.99 | 694,020 | -0.19(-1.41%) |
Sep 27, 2017 | 13.13 | 13.24 | 13.02 | 13.18 | 463,352 | +0.01(+0.05%) |
Sep 26, 2017 | 13.13 | 13.20 | 13.04 | 13.17 | 520,475 | -0.01(-0.10%) |
Sep 25, 2017 | 13.24 | 13.30 | 13.16 | 13.18 | 363,376 | -0.04(-0.30%) |
Sep 22, 2017 | 13.18 | 13.27 | 13.08 | 13.22 | 489,768 | +0.06(+0.45%) |
Sep 21, 2017 | 13.10 | 13.17 | 13.06 | 13.16 | 420,611 | +0.07(+0.51%) |
Sep 20, 2017 | 13.08 | 13.21 | 13.01 | 13.10 | 497,269 | +0.00(+0.00%) |
Sep 19, 2017 | 13.19 | 13.19 | 13.08 | 13.10 | 416,215 | -0.03(-0.25%) |
Sep 18, 2017 | 13.21 | 13.36 | 13.08 | 13.13 | 702,500 | -0.05(-0.35%) |
Sep 15, 2017 | 13.30 | 13.50 | 13.12 | 13.18 | 718,371 | -0.12(-0.90%) |
Sep 14, 2017 | 13.59 | 13.59 | 13.28 | 13.30 | 885,980 | -0.34(-2.48%) |
Sep 13, 2017 | 13.67 | 13.80 | 13.58 | 13.63 | 488,250 | -0.01(-0.10%) |
Sep 12, 2017 | 13.87 | 13.59 | 13.65 | 818,969 | -0.19(-1.39%) | |
Sep 11, 2017 | 13.85 | 13.89 | 13.75 | 13.84 | 594,084 | +0.04(+0.29%) |
Sep 08, 2017 | 13.73 | 13.83 | 13.70 | 13.80 | 420,198 | +0.05(+0.39%) |
Sep 07, 2017 | 13.77 | 13.81 | 13.63 | 13.75 | 434,665 | +0.05(+0.39%) |
Sep 06, 2017 | 13.81 | 13.91 | 13.63 | 13.69 | 498,798 | -0.12(-0.86%) |
Sep 05, 2017 | 13.88 | 14.00 | 13.73 | 13.81 | 338,761 | -0.07(-0.48%) |
Sep 01, 2017 | 13.81 | 13.95 | 13.77 | 13.88 | 429,946 | +0.10(+0.72%) |
Aug 31, 2017 | 13.83 | 13.83 | 13.60 | 13.78 | 681,460 | +0.03(+0.19%) |
Aug 30, 2017 | 13.95 | 13.96 | 13.73 | 13.75 | 339,585 | -0.16(-1.14%) |
Aug 29, 2017 | 13.85 | 13.97 | 13.81 | 13.91 | 379,411 | -0.01(-0.10%) |
Aug 28, 2017 | 14.09 | 14.09 | 13.85 | 13.93 | 412,327 | -0.08(-0.56%) |
Aug 25, 2017 | 13.90 | 14.04 | 13.80 | 14.01 | 610,233 | +0.15(+1.09%) |
Aug 24, 2017 | 14.01 | 14.04 | 13.80 | 13.85 | 488,651 | -0.11(-0.80%) |
Aug 23, 2017 | 14.05 | 14.20 | 13.94 | 13.97 | 438,624 | -0.09(-0.61%) |
Aug 22, 2017 | 13.99 | 14.15 | 13.99 | 14.05 | 386,135 | +0.08(+0.56%) |
Aug 21, 2017 | 13.81 | 14.01 | 13.77 | 13.97 | 715,666 | +0.24(+1.72%) |
Aug 18, 2017 | 13.72 | 13.97 | 13.62 | 13.74 | 776,702 | -0.02(-0.14%) |
Aug 17, 2017 | 13.95 | 14.09 | 13.74 | 13.76 | 589,354 | -0.23(-1.64%) |
Aug 16, 2017 | 14.10 | 14.21 | 13.87 | 13.99 | 489,437 | +0.03(+0.24%) |
Aug 15, 2017 | 13.97 | 14.02 | 13.86 | 13.95 | 366,459 | -0.05(-0.37%) |
Aug 14, 2017 | 13.81 | 14.02 | 13.81 | 14.01 | 360,750 | +0.16(+1.14%) |
Aug 11, 2017 | 13.83 | 13.89 | 13.72 | 13.85 | 501,287 | +0.03(+0.19%) |
Aug 10, 2017 | 13.88 | 13.93 | 13.69 | 13.82 | 1,059,685 | -0.07(-0.47%) |
Aug 09, 2017 | 14.27 | 14.31 | 13.77 | 13.89 | 1,423,698 | -0.37(-2.62%) |
Aug 08, 2017 | 14.39 | 14.51 | 14.21 | 14.26 | 855,071 | -0.16(-1.09%) |
Aug 07, 2017 | 14.41 | 14.63 | 14.31 | 14.42 | 497,869 | -0.05(-0.36%) |
Aug 04, 2017 | 14.86 | 14.86 | 14.29 | 14.47 | 582,080 | -0.08(-0.54%) |
Aug 03, 2017 | 14.42 | 14.60 | 14.26 | 14.55 | 1,191,352 | +0.23(+1.60%) |
Aug 02, 2017 | 14.14 | 14.33 | 14.14 | 14.32 | 551,287 | +0.18(+1.25%) |