Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.84 | 13.84 | 13.73 | 13.76 | 40,883 | +0.04(+0.31%) |
Oct 30, 2017 | 13.69 | 13.72 | 13.66 | 13.71 | 17,554 | -0.06(-0.47%) |
Oct 27, 2017 | 13.64 | 13.75 | 13.58 | 13.78 | 25,860 | -0.31(-2.17%) |
Oct 26, 2017 | 14.14 | 14.20 | 14.07 | 14.09 | 17,788 | -0.26(-1.85%) |
Oct 25, 2017 | 14.38 | 14.40 | 14.25 | 14.35 | 65,837 | +0.11(+0.77%) |
Oct 24, 2017 | 14.07 | 14.30 | 14.04 | 14.24 | 50,377 | +0.83(+6.19%) |
Oct 23, 2017 | 13.52 | 13.52 | 13.39 | 13.41 | 23,469 | -0.30(-2.19%) |
Oct 20, 2017 | 13.73 | 13.75 | 13.67 | 13.71 | 14,942 | -0.14(-1.05%) |
Oct 19, 2017 | 13.74 | 13.86 | 13.74 | 13.86 | 24,060 | -0.11(-0.75%) |
Oct 18, 2017 | 13.84 | 13.96 | 13.84 | 13.96 | 20,153 | +0.19(+1.38%) |
Oct 17, 2017 | 13.89 | 13.89 | 13.76 | 13.77 | 17,079 | -0.12(-0.86%) |
Oct 16, 2017 | 13.89 | 13.91 | 13.85 | 13.89 | 17,688 | +0.06(+0.43%) |
Oct 13, 2017 | 13.84 | 13.86 | 13.79 | 13.83 | 12,970 | +0.03(+0.25%) |
Oct 12, 2017 | 13.85 | 13.87 | 13.78 | 13.80 | 33,836 | -0.07(-0.52%) |
Oct 11, 2017 | 13.79 | 13.87 | 13.78 | 13.87 | 14,590 | +0.13(+0.95%) |
Oct 10, 2017 | 13.65 | 13.75 | 13.63 | 13.74 | 20,759 | +0.13(+0.93%) |
Oct 09, 2017 | 13.62 | 13.63 | 13.55 | 13.61 | 22,943 | +0.06(+0.44%) |
Oct 06, 2017 | 13.58 | 13.58 | 13.52 | 13.55 | 5,908 | -0.04(-0.33%) |
Oct 05, 2017 | 13.46 | 13.67 | 13.46 | 13.60 | 67,396 | +0.25(+1.84%) |
Oct 04, 2017 | 13.32 | 13.40 | 13.31 | 13.35 | 56,801 | -0.26(-1.91%) |
Oct 03, 2017 | 13.54 | 13.62 | 13.48 | 13.61 | 40,670 | +0.12(+0.93%) |
Oct 02, 2017 | 13.34 | 13.51 | 13.34 | 13.48 | 11,893 | -0.12(-0.85%) |
Sep 29, 2017 | 13.51 | 13.63 | 13.51 | 13.60 | 22,185 | +0.22(+1.64%) |
Sep 28, 2017 | 13.45 | 13.47 | 13.35 | 13.38 | 11,885 | -0.16(-1.18%) |
Sep 27, 2017 | 13.42 | 13.56 | 13.40 | 13.54 | 41,878 | +0.39(+2.97%) |
Sep 26, 2017 | 13.13 | 13.16 | 13.05 | 13.15 | 52,458 | +0.11(+0.82%) |
Sep 25, 2017 | 13.13 | 13.13 | 13.00 | 13.04 | 13,878 | -0.40(-2.95%) |
Sep 22, 2017 | 13.42 | 13.46 | 13.37 | 13.44 | 34,143 | +0.02(+0.15%) |
Sep 21, 2017 | 13.32 | 13.42 | 13.27 | 13.42 | 55,945 | +0.40(+3.07%) |
Sep 20, 2017 | 12.54 | 13.16 | 12.48 | 13.02 | 206,255 | +0.28(+2.20%) |
Sep 19, 2017 | 12.71 | 12.75 | 12.67 | 12.74 | 41,031 | -0.11(-0.86%) |
Sep 18, 2017 | 12.82 | 12.85 | 12.77 | 12.85 | 25,822 | +0.04(+0.31%) |
Sep 15, 2017 | 12.86 | 12.78 | 12.81 | 23,328 | -0.04(-0.31%) | |
Sep 14, 2017 | 12.85 | 12.87 | 12.77 | 12.85 | 23,235 | +0.08(+0.63%) |
Sep 13, 2017 | 12.84 | 12.88 | 12.77 | 12.77 | 25,334 | -0.20(-1.54%) |
Sep 12, 2017 | 12.90 | 12.97 | 12.84 | 12.97 | 39,970 | +0.40(+3.18%) |
Sep 11, 2017 | 12.47 | 12.61 | 12.47 | 12.57 | 31,026 | +0.34(+2.78%) |
Sep 08, 2017 | 12.20 | 12.26 | 12.19 | 12.23 | 32,907 | +0.13(+1.07%) |
Sep 07, 2017 | 12.19 | 12.20 | 12.01 | 12.10 | 39,077 | -0.08(-0.62%) |
Sep 06, 2017 | 12.15 | 12.25 | 12.11 | 12.18 | 30,326 | +0.23(+1.88%) |
Sep 05, 2017 | 12.20 | 12.22 | 11.92 | 11.95 | 22,879 | -0.46(-3.71%) |
Sep 01, 2017 | 12.36 | 12.43 | 12.36 | 12.41 | 17,446 | +0.03(+0.24%) |
Aug 31, 2017 | 12.35 | 12.42 | 12.35 | 12.38 | 26,690 | +0.11(+0.90%) |
Aug 30, 2017 | 12.37 | 12.37 | 12.23 | 12.27 | 24,340 | -0.07(-0.55%) |
Aug 29, 2017 | 12.27 | 12.38 | 12.27 | 12.34 | 28,605 | -0.33(-2.62%) |
Aug 28, 2017 | 12.65 | 12.67 | 12.63 | 12.67 | 4,887 | +0.01(+0.11%) |
Aug 25, 2017 | 12.61 | 12.70 | 12.57 | 12.66 | 13,188 | +0.13(+1.01%) |
Aug 24, 2017 | 12.62 | 12.63 | 12.53 | 12.53 | 20,449 | -0.09(-0.71%) |
Aug 23, 2017 | 12.59 | 12.63 | 12.58 | 12.62 | 17,930 | +0.00(+0.00%) |
Aug 22, 2017 | 12.63 | 12.64 | 12.59 | 12.62 | 34,496 | -0.08(-0.63%) |
Aug 21, 2017 | 12.69 | 12.75 | 12.69 | 12.70 | 24,345 | -0.13(-1.01%) |
Aug 18, 2017 | 12.69 | 12.88 | 12.69 | 12.83 | 13,781 | +0.20(+1.58%) |
Aug 17, 2017 | 12.77 | 12.80 | 12.63 | 12.63 | 36,307 | -0.45(-3.44%) |
Aug 16, 2017 | 13.15 | 13.15 | 13.07 | 13.08 | 40,895 | -0.04(-0.30%) |
Aug 15, 2017 | 13.14 | 13.16 | 13.04 | 13.12 | 15,221 | +0.04(+0.31%) |
Aug 14, 2017 | 13.05 | 13.11 | 13.03 | 13.08 | 22,309 | +0.37(+2.91%) |
Aug 11, 2017 | 12.66 | 12.71 | 12.64 | 12.71 | 45,211 | -0.09(-0.70%) |
Aug 10, 2017 | 12.91 | 12.91 | 12.76 | 12.80 | 26,527 | -0.30(-2.29%) |
Aug 09, 2017 | 13.01 | 13.12 | 13.00 | 13.10 | 37,946 | -0.38(-2.82%) |
Aug 08, 2017 | 13.58 | 13.61 | 13.46 | 13.48 | 39,684 | -0.22(-1.61%) |
Aug 07, 2017 | 13.73 | 13.73 | 13.68 | 13.70 | 11,584 | +0.08(+0.62%) |
Aug 04, 2017 | 13.66 | 13.66 | 13.54 | 13.62 | 145,180 | +0.27(+1.99%) |
Aug 03, 2017 | 13.27 | 13.36 | 13.24 | 13.35 | 37,395 | +0.31(+2.39%) |
Aug 02, 2017 | 13.08 | 13.13 | 13.02 | 13.04 | 22,523 | -0.21(-1.59%) |