Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.99 | 13.00 | 12.72 | 12.88 | 1,284,130 | +0.05(+0.41%) |
Oct 30, 2017 | 12.64 | 13.18 | 12.47 | 12.83 | 1,558,931 | +0.61(+5.01%) |
Oct 27, 2017 | 12.45 | 12.49 | 11.38 | 12.22 | 3,742,042 | -0.54(-4.20%) |
Oct 26, 2017 | 13.01 | 13.11 | 12.73 | 12.75 | 949,389 | -0.28(-2.14%) |
Oct 25, 2017 | 13.24 | 13.55 | 12.91 | 13.03 | 1,754,553 | -0.22(-1.63%) |
Oct 24, 2017 | 13.32 | 13.42 | 13.14 | 13.25 | 753,082 | -0.07(-0.55%) |
Oct 23, 2017 | 13.34 | 13.42 | 13.25 | 13.32 | 1,045,109 | -0.01(-0.10%) |
Oct 20, 2017 | 13.27 | 13.50 | 13.21 | 13.33 | 725,182 | +0.12(+0.88%) |
Oct 19, 2017 | 13.11 | 13.25 | 12.97 | 13.22 | 687,337 | +0.06(+0.43%) |
Oct 18, 2017 | 13.33 | 13.33 | 13.06 | 13.16 | 375,016 | -0.03(-0.20%) |
Oct 17, 2017 | 13.50 | 13.51 | 13.17 | 13.19 | 374,126 | -0.31(-2.27%) |
Oct 16, 2017 | 13.29 | 13.51 | 13.29 | 13.49 | 565,991 | +0.21(+1.55%) |
Oct 13, 2017 | 13.16 | 13.50 | 12.99 | 13.29 | 635,992 | +0.14(+1.06%) |
Oct 12, 2017 | 13.18 | 13.18 | 13.09 | 13.15 | 340,692 | -0.04(-0.33%) |
Oct 11, 2017 | 13.21 | 13.38 | 13.14 | 13.19 | 310,573 | -0.04(-0.28%) |
Oct 10, 2017 | 13.34 | 13.45 | 13.17 | 13.23 | 257,294 | -0.07(-0.50%) |
Oct 09, 2017 | 13.50 | 13.54 | 13.28 | 13.29 | 240,336 | -0.21(-1.53%) |
Oct 06, 2017 | 13.38 | 13.63 | 13.34 | 13.50 | 250,699 | +0.12(+0.92%) |
Oct 05, 2017 | 13.39 | 13.52 | 13.34 | 13.38 | 202,097 | +0.01(+0.10%) |
Oct 04, 2017 | 13.51 | 13.58 | 13.35 | 13.36 | 362,237 | -0.18(-1.33%) |
Oct 03, 2017 | 13.50 | 13.62 | 13.41 | 13.54 | 351,904 | +0.20(+1.47%) |
Oct 02, 2017 | 13.16 | 13.41 | 13.14 | 13.35 | 435,807 | +0.18(+1.34%) |
Sep 29, 2017 | 13.00 | 13.25 | 13.00 | 13.17 | 325,496 | +0.20(+1.56%) |
Sep 28, 2017 | 12.92 | 13.05 | 12.90 | 12.97 | 582,701 | -0.00(-0.03%) |
Sep 27, 2017 | 13.09 | 13.09 | 12.93 | 12.97 | 694,464 | -0.04(-0.28%) |
Sep 26, 2017 | 13.04 | 13.08 | 12.84 | 13.01 | 968,712 | +0.04(+0.31%) |
Sep 25, 2017 | 13.22 | 13.24 | 12.76 | 12.97 | 1,235,101 | -0.25(-1.89%) |
Sep 22, 2017 | 13.23 | 13.32 | 13.08 | 13.22 | 486,894 | -0.05(-0.35%) |
Sep 21, 2017 | 13.30 | 13.30 | 13.13 | 13.26 | 246,735 | -0.06(-0.42%) |
Sep 20, 2017 | 13.31 | 13.33 | 13.20 | 13.32 | 279,149 | +0.01(+0.05%) |
Sep 19, 2017 | 13.14 | 13.35 | 13.11 | 13.31 | 393,764 | +0.24(+1.86%) |
Sep 18, 2017 | 13.17 | 13.17 | 12.94 | 13.07 | 562,136 | -0.00(-0.03%) |
Sep 15, 2017 | 13.35 | 13.47 | 13.05 | 13.07 | 887,311 | -0.28(-2.12%) |
Sep 14, 2017 | 13.40 | 13.56 | 13.22 | 13.36 | 578,475 | -0.08(-0.57%) |
Sep 13, 2017 | 13.55 | 13.57 | 13.38 | 13.43 | 340,810 | -0.13(-0.98%) |
Sep 12, 2017 | 13.61 | 13.66 | 13.51 | 13.57 | 363,506 | +0.07(+0.52%) |
Sep 11, 2017 | 13.33 | 13.50 | 13.33 | 13.50 | 429,973 | +0.18(+1.37%) |
Sep 08, 2017 | 13.26 | 13.41 | 13.25 | 13.31 | 483,459 | +0.06(+0.45%) |
Sep 07, 2017 | 13.33 | 13.44 | 13.21 | 13.25 | 261,285 | -0.04(-0.32%) |
Sep 06, 2017 | 13.37 | 13.47 | 13.14 | 13.30 | 446,514 | -0.07(-0.52%) |
Sep 05, 2017 | 13.54 | 13.59 | 13.21 | 13.37 | 378,832 | -0.27(-1.95%) |
Sep 01, 2017 | 13.38 | 13.86 | 13.38 | 13.63 | 689,875 | +0.33(+2.45%) |
Aug 31, 2017 | 13.07 | 13.40 | 13.07 | 13.31 | 529,106 | +0.20(+1.52%) |
Aug 30, 2017 | 13.02 | 13.18 | 13.01 | 13.11 | 256,281 | +0.09(+0.72%) |
Aug 29, 2017 | 12.97 | 13.10 | 12.81 | 13.01 | 452,507 | +0.00(+0.03%) |
Aug 28, 2017 | 13.21 | 13.23 | 12.97 | 13.01 | 572,241 | -0.19(-1.41%) |
Aug 25, 2017 | 13.38 | 13.46 | 13.18 | 13.20 | 579,215 | -0.18(-1.34%) |
Aug 24, 2017 | 13.48 | 13.63 | 13.33 | 13.38 | 836,281 | -0.11(-0.79%) |
Aug 23, 2017 | 13.16 | 13.49 | 13.15 | 13.48 | 798,917 | +0.26(+1.96%) |
Aug 22, 2017 | 13.30 | 13.47 | 13.19 | 13.22 | 1,587,640 | -0.13(-0.95%) |
Aug 21, 2017 | 13.40 | 13.40 | 13.29 | 13.35 | 527,404 | -0.02(-0.17%) |
Aug 18, 2017 | 13.30 | 13.46 | 13.30 | 13.37 | 792,984 | +0.10(+0.75%) |
Aug 17, 2017 | 13.28 | 13.56 | 13.22 | 13.27 | 871,206 | -0.09(-0.65%) |
Aug 16, 2017 | 13.33 | 13.43 | 13.30 | 13.36 | 564,599 | +0.03(+0.20%) |
Aug 15, 2017 | 13.54 | 13.54 | 13.17 | 13.33 | 418,581 | -0.13(-0.99%) |
Aug 14, 2017 | 13.62 | 13.71 | 13.25 | 13.47 | 1,155,832 | -0.13(-0.98%) |
Aug 11, 2017 | 13.80 | 13.87 | 13.52 | 13.60 | 552,509 | -0.20(-1.47%) |
Aug 10, 2017 | 14.20 | 14.26 | 13.66 | 13.80 | 521,283 | -0.41(-2.90%) |
Aug 09, 2017 | 14.21 | 14.31 | 14.07 | 14.21 | 430,983 | -0.06(-0.42%) |
Aug 08, 2017 | 14.35 | 14.41 | 14.23 | 14.27 | 459,295 | +0.00(+0.02%) |
Aug 07, 2017 | 14.40 | 14.63 | 14.18 | 14.27 | 853,324 | -0.05(-0.37%) |
Aug 04, 2017 | 14.17 | 14.37 | 14.17 | 14.32 | 348,346 | +0.13(+0.91%) |
Aug 03, 2017 | 14.10 | 14.34 | 14.10 | 14.20 | 667,193 | -0.03(-0.19%) |
Aug 02, 2017 | 14.13 | 14.37 | 14.02 | 14.22 | 1,049,343 | +0.10(+0.71%) |