Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.75 | 13.75 | 13.00 | 13.05 | 33,405 | -0.65(-4.74%) |
Oct 30, 2017 | 14.05 | 14.05 | 13.60 | 13.70 | 32,514 | -0.30(-2.14%) |
Oct 27, 2017 | 13.90 | 14.05 | 13.55 | 14.00 | 27,434 | +0.35(+2.56%) |
Oct 26, 2017 | 13.60 | 13.80 | 13.40 | 13.65 | 19,069 | +0.15(+1.11%) |
Oct 25, 2017 | 13.70 | 13.70 | 13.30 | 13.50 | 31,743 | -0.15(-1.10%) |
Oct 24, 2017 | 14.09 | 14.09 | 13.60 | 13.65 | 40,733 | -0.30(-2.15%) |
Oct 23, 2017 | 14.10 | 14.10 | 13.90 | 13.95 | 41,232 | -0.10(-0.71%) |
Oct 20, 2017 | 14.05 | 14.10 | 13.93 | 14.05 | 19,057 | +0.00(+0.00%) |
Oct 19, 2017 | 13.95 | 14.20 | 13.80 | 14.05 | 23,802 | +0.00(+0.00%) |
Oct 18, 2017 | 13.95 | 14.10 | 13.95 | 14.05 | 24,640 | +0.10(+0.72%) |
Oct 17, 2017 | 14.00 | 14.05 | 13.90 | 13.95 | 18,380 | -0.15(-1.06%) |
Oct 16, 2017 | 14.13 | 14.20 | 14.00 | 14.10 | 16,118 | +0.00(+0.00%) |
Oct 13, 2017 | 14.00 | 14.15 | 14.00 | 14.10 | 17,533 | +0.10(+0.71%) |
Oct 12, 2017 | 14.00 | 14.05 | 13.95 | 14.00 | 41,031 | -0.15(-1.06%) |
Oct 11, 2017 | 14.15 | 14.25 | 14.00 | 14.15 | 48,162 | -0.05(-0.35%) |
Oct 10, 2017 | 14.40 | 14.40 | 14.15 | 14.20 | 26,294 | -0.20(-1.39%) |
Oct 09, 2017 | 14.30 | 14.40 | 14.25 | 14.40 | 48,430 | +0.00(+0.00%) |
Oct 06, 2017 | 14.25 | 14.45 | 14.20 | 14.40 | 40,615 | +0.25(+1.77%) |
Oct 05, 2017 | 14.25 | 14.30 | 14.05 | 14.15 | 38,697 | -0.15(-1.05%) |
Oct 04, 2017 | 14.45 | 14.50 | 14.20 | 14.30 | 33,978 | -0.15(-1.04%) |
Oct 03, 2017 | 14.45 | 14.60 | 14.43 | 14.45 | 49,061 | +0.00(+0.00%) |
Oct 02, 2017 | 14.45 | 14.55 | 14.40 | 14.45 | 56,261 | +0.05(+0.35%) |
Sep 29, 2017 | 14.70 | 14.70 | 14.35 | 14.40 | 64,383 | -0.15(-1.03%) |
Sep 28, 2017 | 14.20 | 14.60 | 14.20 | 14.55 | 49,759 | +0.25(+1.75%) |
Sep 27, 2017 | 14.30 | 14.35 | 14.10 | 14.30 | 81,815 | +0.05(+0.35%) |
Sep 26, 2017 | 14.25 | 14.35 | 14.20 | 14.25 | 41,738 | +0.05(+0.35%) |
Sep 25, 2017 | 14.15 | 14.30 | 14.00 | 14.20 | 43,086 | +0.05(+0.35%) |
Sep 22, 2017 | 14.10 | 14.15 | 14.10 | 14.15 | 27,435 | +0.05(+0.35%) |
Sep 21, 2017 | 14.15 | 14.20 | 14.00 | 14.10 | 59,593 | -0.15(-1.05%) |
Sep 20, 2017 | 14.30 | 14.35 | 14.15 | 14.25 | 28,575 | -0.10(-0.70%) |
Sep 19, 2017 | 14.20 | 14.35 | 14.10 | 14.35 | 54,188 | +0.15(+1.06%) |
Sep 18, 2017 | 14.25 | 14.50 | 14.05 | 14.20 | 89,092 | -0.05(-0.35%) |
Sep 15, 2017 | 14.10 | 14.35 | 14.00 | 14.25 | 138,752 | +0.20(+1.42%) |
Sep 14, 2017 | 14.00 | 14.05 | 14.00 | 14.05 | 71,575 | +0.00(+0.00%) |
Sep 13, 2017 | 14.00 | 14.05 | 13.85 | 14.05 | 78,257 | +0.15(+1.08%) |
Sep 12, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 61,696 | +0.10(+0.72%) |
Sep 11, 2017 | 13.75 | 13.85 | 13.60 | 13.80 | 93,195 | +0.00(+0.00%) |
Sep 08, 2017 | 13.75 | 13.95 | 12.95 | 13.80 | 42,630 | -0.02(-0.18%) |
Sep 07, 2017 | 13.90 | 14.05 | 13.80 | 13.82 | 73,509 | -0.12(-0.90%) |
Sep 06, 2017 | 11.75 | 14.60 | 11.75 | 13.95 | 209,788 | +0.80(+6.08%) |
Sep 05, 2017 | 13.45 | 13.45 | 12.60 | 13.15 | 41,008 | -0.20(-1.50%) |
Sep 01, 2017 | 13.50 | 13.50 | 13.20 | 13.35 | 16,392 | -0.10(-0.74%) |
Aug 31, 2017 | 13.55 | 13.75 | 13.35 | 13.45 | 42,926 | +0.15(+1.13%) |
Aug 30, 2017 | 13.60 | 13.65 | 13.05 | 13.30 | 38,147 | -0.40(-2.92%) |
Aug 29, 2017 | 13.75 | 13.75 | 13.50 | 13.70 | 16,822 | -0.15(-1.08%) |
Aug 28, 2017 | 13.90 | 13.90 | 13.60 | 13.85 | 23,680 | -0.05(-0.36%) |
Aug 25, 2017 | 13.70 | 13.90 | 13.60 | 13.90 | 16,446 | +0.25(+1.83%) |
Aug 24, 2017 | 13.75 | 13.75 | 13.55 | 13.65 | 13,732 | -0.15(-1.09%) |
Aug 23, 2017 | 13.75 | 13.80 | 13.65 | 13.80 | 12,731 | -0.15(-1.08%) |
Aug 22, 2017 | 13.45 | 13.95 | 13.40 | 13.95 | 32,261 | +0.50(+3.72%) |
Aug 21, 2017 | 13.65 | 13.65 | 13.40 | 13.45 | 26,942 | -0.15(-1.10%) |
Aug 18, 2017 | 13.75 | 13.85 | 13.40 | 13.60 | 42,540 | -0.20(-1.45%) |
Aug 17, 2017 | 14.00 | 14.00 | 13.80 | 13.80 | 32,012 | -0.20(-1.43%) |
Aug 16, 2017 | 13.95 | 14.20 | 13.90 | 14.00 | 23,105 | +0.10(+0.72%) |
Aug 15, 2017 | 13.90 | 13.90 | 13.85 | 13.90 | 21,185 | +0.00(+0.00%) |
Aug 14, 2017 | 13.86 | 14.00 | 13.80 | 13.90 | 25,169 | +0.05(+0.36%) |
Aug 11, 2017 | 13.80 | 13.90 | 13.75 | 13.85 | 34,108 | +0.00(+0.00%) |
Aug 10, 2017 | 13.85 | 14.00 | 13.80 | 13.85 | 22,374 | -0.05(-0.36%) |
Aug 09, 2017 | 13.75 | 13.95 | 13.75 | 13.90 | 99,924 | +0.00(+0.00%) |
Aug 08, 2017 | 13.95 | 14.05 | 13.85 | 13.90 | 26,433 | -0.05(-0.36%) |
Aug 07, 2017 | 14.05 | 14.10 | 13.95 | 13.95 | 29,341 | +0.00(+0.00%) |
Aug 04, 2017 | 14.10 | 14.10 | 13.90 | 13.95 | 21,190 | -0.10(-0.71%) |
Aug 03, 2017 | 14.25 | 14.25 | 14.00 | 14.05 | 15,452 | -0.20(-1.40%) |
Aug 02, 2017 | 14.05 | 14.25 | 13.97 | 14.25 | 13,297 | +0.03(+0.18%) |