Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 12.74 | 13.07 | 12.70 | 12.97 | 1,004,582 | +0.31(+2.43%) |
Oct 30, 2017 | 12.64 | 12.75 | 12.57 | 12.66 | 922,665 | -0.05(-0.40%) |
Oct 27, 2017 | 12.72 | 12.84 | 12.66 | 12.71 | 692,324 | -0.06(-0.46%) |
Oct 26, 2017 | 12.92 | 13.39 | 12.72 | 12.77 | 1,106,031 | -0.66(-4.91%) |
Oct 25, 2017 | 13.41 | 13.57 | 13.34 | 13.43 | 381,049 | -0.06(-0.43%) |
Oct 24, 2017 | 13.47 | 13.57 | 13.44 | 13.49 | 536,596 | +0.07(+0.55%) |
Oct 23, 2017 | 13.67 | 13.73 | 13.39 | 13.41 | 500,305 | -0.27(-1.98%) |
Oct 20, 2017 | 14.17 | 14.18 | 13.63 | 13.69 | 699,469 | -0.38(-2.71%) |
Oct 19, 2017 | 14.01 | 14.07 | 13.92 | 14.07 | 770,609 | +0.06(+0.42%) |
Oct 18, 2017 | 13.93 | 14.18 | 13.91 | 14.01 | 618,682 | +0.10(+0.69%) |
Oct 17, 2017 | 14.02 | 14.04 | 13.83 | 13.91 | 625,825 | -0.11(-0.78%) |
Oct 16, 2017 | 14.18 | 14.29 | 13.97 | 14.02 | 482,586 | -0.20(-1.39%) |
Oct 13, 2017 | 14.22 | 14.26 | 14.02 | 14.22 | 498,540 | +0.09(+0.62%) |
Oct 12, 2017 | 13.89 | 14.16 | 13.89 | 14.13 | 739,552 | +0.23(+1.63%) |
Oct 11, 2017 | 13.93 | 14.01 | 13.78 | 13.90 | 668,110 | +0.01(+0.05%) |
Oct 10, 2017 | 13.85 | 13.99 | 13.82 | 13.90 | 645,899 | +0.10(+0.69%) |
Oct 09, 2017 | 13.74 | 13.90 | 13.74 | 13.80 | 329,255 | +0.06(+0.43%) |
Oct 06, 2017 | 13.72 | 13.76 | 13.61 | 13.74 | 719,102 | -0.01(-0.11%) |
Oct 05, 2017 | 13.72 | 13.85 | 13.64 | 13.76 | 585,180 | +0.04(+0.32%) |
Oct 04, 2017 | 13.69 | 13.80 | 13.59 | 13.71 | 606,747 | +0.00(+0.00%) |
Oct 03, 2017 | 13.81 | 13.82 | 13.60 | 13.71 | 394,514 | -0.12(-0.85%) |
Oct 02, 2017 | 13.69 | 13.95 | 13.66 | 13.83 | 771,472 | +0.15(+1.07%) |
Sep 29, 2017 | 13.81 | 13.85 | 13.66 | 13.69 | 853,219 | -0.01(-0.11%) |
Sep 28, 2017 | 13.55 | 13.71 | 13.45 | 13.70 | 336,740 | +0.18(+1.36%) |
Sep 27, 2017 | 13.55 | 13.58 | 13.37 | 13.52 | 613,345 | +0.04(+0.27%) |
Sep 26, 2017 | 13.40 | 13.51 | 13.39 | 13.48 | 340,834 | +0.07(+0.54%) |
Sep 25, 2017 | 13.40 | 13.52 | 13.34 | 13.41 | 395,705 | +0.07(+0.54%) |
Sep 22, 2017 | 13.27 | 13.36 | 13.21 | 13.34 | 371,164 | +0.08(+0.60%) |
Sep 21, 2017 | 13.34 | 13.43 | 13.23 | 13.26 | 383,030 | -0.04(-0.27%) |
Sep 20, 2017 | 13.26 | 13.34 | 13.18 | 13.29 | 373,003 | +0.03(+0.22%) |
Sep 19, 2017 | 13.34 | 13.35 | 13.18 | 13.26 | 355,414 | -0.06(-0.43%) |
Sep 18, 2017 | 13.33 | 13.34 | 13.23 | 13.32 | 522,047 | +0.03(+0.22%) |
Sep 15, 2017 | 13.21 | 13.30 | 13.12 | 13.29 | 1,429,162 | +0.12(+0.88%) |
Sep 14, 2017 | 13.27 | 13.33 | 13.09 | 13.18 | 623,695 | -0.12(-0.87%) |
Sep 13, 2017 | 13.15 | 13.30 | 13.13 | 13.29 | 535,244 | +0.17(+1.27%) |
Sep 12, 2017 | 13.27 | 13.36 | 13.10 | 13.13 | 475,769 | -0.12(-0.87%) |
Sep 11, 2017 | 13.16 | 13.31 | 13.16 | 13.24 | 533,241 | +0.25(+1.89%) |
Sep 08, 2017 | 13.03 | 13.28 | 12.78 | 13.00 | 1,709,694 | +0.01(+0.11%) |
Sep 07, 2017 | 13.06 | 13.12 | 12.92 | 12.98 | 620,935 | -0.07(-0.55%) |
Sep 06, 2017 | 12.99 | 13.12 | 12.96 | 13.05 | 464,831 | +0.10(+0.78%) |
Sep 05, 2017 | 13.39 | 13.49 | 12.95 | 12.95 | 519,649 | -0.48(-3.55%) |
Sep 01, 2017 | 13.37 | 13.46 | 13.34 | 13.43 | 187,406 | +0.04(+0.32%) |
Aug 31, 2017 | 13.34 | 13.47 | 13.26 | 13.39 | 693,898 | +0.20(+1.53%) |
Aug 30, 2017 | 12.97 | 13.24 | 12.95 | 13.18 | 719,879 | +0.22(+1.67%) |
Aug 29, 2017 | 12.90 | 13.05 | 12.86 | 12.97 | 681,753 | +0.06(+0.45%) |
Aug 28, 2017 | 13.19 | 13.23 | 12.90 | 12.91 | 779,726 | -0.27(-2.08%) |
Aug 25, 2017 | 13.21 | 13.24 | 13.11 | 13.18 | 207,219 | +0.01(+0.05%) |
Aug 24, 2017 | 13.14 | 13.28 | 13.14 | 13.18 | 324,345 | +0.06(+0.44%) |
Aug 23, 2017 | 13.18 | 13.26 | 13.10 | 13.12 | 287,140 | -0.16(-1.20%) |
Aug 22, 2017 | 13.15 | 13.31 | 13.14 | 13.28 | 300,076 | +0.19(+1.43%) |
Aug 21, 2017 | 13.05 | 13.14 | 12.97 | 13.09 | 254,297 | +0.02(+0.17%) |
Aug 18, 2017 | 13.15 | 13.23 | 13.02 | 13.07 | 1,271,087 | -0.14(-1.09%) |
Aug 17, 2017 | 13.29 | 13.49 | 13.21 | 13.21 | 413,241 | -0.09(-0.65%) |
Aug 16, 2017 | 13.21 | 13.40 | 13.21 | 13.30 | 333,143 | +0.08(+0.60%) |
Aug 15, 2017 | 13.35 | 13.41 | 13.14 | 13.22 | 294,816 | -0.12(-0.87%) |
Aug 14, 2017 | 13.11 | 13.49 | 13.11 | 13.34 | 659,512 | +0.30(+2.33%) |
Aug 11, 2017 | 13.00 | 13.11 | 12.95 | 13.03 | 354,292 | -0.06(-0.44%) |
Aug 10, 2017 | 13.09 | 13.23 | 13.00 | 13.09 | 421,392 | -0.06(-0.44%) |
Aug 09, 2017 | 13.29 | 13.29 | 13.06 | 13.15 | 473,145 | -0.22(-1.67%) |
Aug 08, 2017 | 13.42 | 13.51 | 13.22 | 13.37 | 671,819 | -0.05(-0.38%) |
Aug 07, 2017 | 13.36 | 13.50 | 13.28 | 13.42 | 305,354 | +0.07(+0.49%) |
Aug 04, 2017 | 13.19 | 13.37 | 13.10 | 13.36 | 360,498 | +0.23(+1.76%) |
Aug 03, 2017 | 13.29 | 13.38 | 13.11 | 13.13 | 369,664 | -0.17(-1.30%) |
Aug 02, 2017 | 13.54 | 13.57 | 13.24 | 13.30 | 418,193 | -0.31(-2.28%) |