Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.25 | 14.63 | 14.00 | 14.20 | 147,230 | +0.05(+0.35%) |
Oct 30, 2017 | 13.45 | 14.85 | 13.45 | 14.15 | 188,985 | +0.55(+4.04%) |
Oct 27, 2017 | 13.55 | 13.90 | 13.40 | 13.60 | 102,106 | +0.05(+0.37%) |
Oct 26, 2017 | 14.15 | 14.15 | 13.30 | 13.55 | 277,884 | -0.65(-4.58%) |
Oct 25, 2017 | 14.95 | 15.01 | 14.15 | 14.20 | 168,330 | -0.80(-5.33%) |
Oct 24, 2017 | 14.60 | 15.15 | 14.40 | 15.00 | 111,847 | +0.40(+2.74%) |
Oct 23, 2017 | 14.55 | 15.24 | 14.43 | 14.60 | 181,672 | +0.00(+0.00%) |
Oct 20, 2017 | 14.40 | 14.65 | 14.20 | 14.60 | 87,185 | +0.25(+1.74%) |
Oct 19, 2017 | 14.10 | 14.62 | 13.95 | 14.35 | 125,254 | +0.05(+0.35%) |
Oct 18, 2017 | 14.75 | 14.75 | 14.15 | 14.30 | 95,367 | -0.25(-1.72%) |
Oct 17, 2017 | 14.55 | 14.85 | 14.45 | 14.55 | 92,090 | +0.00(+0.00%) |
Oct 16, 2017 | 14.35 | 15.15 | 14.35 | 14.55 | 105,818 | +0.05(+0.34%) |
Oct 13, 2017 | 14.90 | 14.90 | 14.30 | 14.50 | 177,794 | -0.30(-2.03%) |
Oct 12, 2017 | 15.05 | 15.20 | 14.55 | 14.80 | 251,935 | -0.35(-2.31%) |
Oct 11, 2017 | 15.30 | 15.50 | 15.05 | 15.15 | 101,460 | -0.05(-0.33%) |
Oct 10, 2017 | 15.50 | 15.55 | 14.95 | 15.20 | 156,242 | -0.20(-1.30%) |
Oct 09, 2017 | 16.10 | 16.18 | 15.30 | 15.40 | 148,613 | -0.80(-4.94%) |
Oct 06, 2017 | 16.75 | 16.90 | 15.90 | 16.20 | 198,994 | -0.75(-4.42%) |
Oct 05, 2017 | 17.10 | 17.45 | 16.60 | 16.95 | 110,657 | +0.00(+0.00%) |
Oct 04, 2017 | 16.60 | 17.30 | 16.45 | 16.95 | 106,207 | +0.30(+1.80%) |
Oct 03, 2017 | 17.45 | 17.45 | 16.60 | 16.65 | 137,853 | -0.65(-3.76%) |
Oct 02, 2017 | 16.70 | 17.30 | 16.30 | 17.30 | 297,125 | +0.75(+4.53%) |
Sep 29, 2017 | 16.40 | 16.60 | 16.00 | 16.55 | 207,711 | +0.35(+2.16%) |
Sep 28, 2017 | 17.00 | 17.20 | 16.10 | 16.20 | 216,581 | -0.85(-4.99%) |
Sep 27, 2017 | 16.90 | 17.40 | 16.45 | 17.05 | 168,760 | +0.30(+1.79%) |
Sep 26, 2017 | 16.00 | 16.85 | 15.85 | 16.75 | 175,122 | +0.80(+5.02%) |
Sep 25, 2017 | 15.55 | 16.15 | 15.55 | 15.95 | 169,021 | +0.30(+1.92%) |
Sep 22, 2017 | 15.60 | 15.82 | 15.20 | 15.65 | 192,906 | +0.10(+0.64%) |
Sep 21, 2017 | 15.60 | 16.10 | 15.45 | 15.55 | 149,285 | -0.05(-0.32%) |
Sep 20, 2017 | 15.75 | 15.80 | 15.25 | 15.60 | 171,337 | -0.05(-0.32%) |
Sep 19, 2017 | 15.60 | 15.70 | 15.35 | 15.65 | 81,791 | +0.15(+0.97%) |
Sep 18, 2017 | 15.65 | 16.15 | 15.40 | 15.50 | 197,930 | -0.15(-0.96%) |
Sep 15, 2017 | 15.30 | 15.75 | 14.75 | 15.65 | 288,447 | +0.20(+1.29%) |
Sep 14, 2017 | 15.40 | 15.81 | 15.25 | 15.45 | 150,029 | +0.05(+0.32%) |
Sep 13, 2017 | 15.61 | 14.85 | 15.40 | 198,265 | +0.25(+1.65%) | |
Sep 12, 2017 | 14.75 | 15.30 | 14.55 | 15.15 | 159,686 | +0.55(+3.77%) |
Sep 11, 2017 | 15.40 | 14.40 | 14.60 | 141,306 | -0.20(-1.35%) | |
Sep 08, 2017 | 15.00 | 15.25 | 14.72 | 14.80 | 70,105 | -0.25(-1.66%) |
Sep 07, 2017 | 15.05 | 15.30 | 14.55 | 15.05 | 176,670 | -0.05(-0.33%) |
Sep 06, 2017 | 15.15 | 15.45 | 14.80 | 15.10 | 124,563 | +0.05(+0.33%) |
Sep 05, 2017 | 15.25 | 15.40 | 14.72 | 15.05 | 124,193 | -0.20(-1.31%) |
Sep 01, 2017 | 15.80 | 15.80 | 14.85 | 15.25 | 232,891 | -0.50(-3.17%) |
Aug 31, 2017 | 14.80 | 15.95 | 14.70 | 15.75 | 313,707 | +1.05(+7.14%) |
Aug 30, 2017 | 15.00 | 15.15 | 14.55 | 14.70 | 125,540 | -0.30(-2.00%) |
Aug 29, 2017 | 14.40 | 15.21 | 14.24 | 15.00 | 259,581 | +0.50(+3.45%) |
Aug 28, 2017 | 14.00 | 14.80 | 13.85 | 14.50 | 261,397 | +0.65(+4.69%) |
Aug 25, 2017 | 14.00 | 14.30 | 13.70 | 13.85 | 98,634 | +0.05(+0.36%) |
Aug 24, 2017 | 13.55 | 14.15 | 13.45 | 13.80 | 190,894 | +0.30(+2.22%) |
Aug 23, 2017 | 13.40 | 13.90 | 13.25 | 13.50 | 124,783 | -0.15(-1.10%) |
Aug 22, 2017 | 13.25 | 13.90 | 13.20 | 13.65 | 162,569 | +0.40(+3.02%) |
Aug 21, 2017 | 13.30 | 13.85 | 13.00 | 13.25 | 153,190 | -0.10(-0.75%) |
Aug 18, 2017 | 13.50 | 13.70 | 13.15 | 13.35 | 176,322 | -0.30(-2.20%) |
Aug 17, 2017 | 14.30 | 14.57 | 13.60 | 13.65 | 235,902 | -0.70(-4.88%) |
Aug 16, 2017 | 14.30 | 14.90 | 14.05 | 14.35 | 195,361 | +0.10(+0.70%) |
Aug 15, 2017 | 14.75 | 15.05 | 14.15 | 14.25 | 138,322 | -0.70(-4.68%) |
Aug 14, 2017 | 14.85 | 15.00 | 14.60 | 14.95 | 165,427 | +0.20(+1.36%) |
Aug 11, 2017 | 14.60 | 14.80 | 14.30 | 14.75 | 146,964 | +0.25(+1.72%) |
Aug 10, 2017 | 14.40 | 15.30 | 14.30 | 14.50 | 280,272 | +0.00(+0.00%) |
Aug 09, 2017 | 14.55 | 14.90 | 14.35 | 14.50 | 422,048 | -0.30(-2.03%) |
Aug 08, 2017 | 15.60 | 15.60 | 14.63 | 14.80 | 382,890 | -0.75(-4.82%) |
Aug 07, 2017 | 15.30 | 15.65 | 15.25 | 15.55 | 112,430 | +0.25(+1.63%) |
Aug 04, 2017 | 15.35 | 14.80 | 15.30 | 165,039 | +0.40(+2.68%) | |
Aug 03, 2017 | 14.75 | 15.17 | 14.68 | 14.90 | 143,817 | +0.15(+1.02%) |
Aug 02, 2017 | 14.75 | 15.00 | 14.55 | 14.75 | 188,445 | +0.00(+0.00%) |