Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.37 | 14.46 | 14.30 | 14.46 | 21,466 | +0.17(+1.18%) |
Oct 30, 2017 | 13.95 | 14.31 | 13.95 | 14.29 | 24,070 | +0.29(+2.06%) |
Oct 27, 2017 | 14.25 | 14.37 | 13.97 | 14.00 | 36,440 | -0.49(-3.39%) |
Oct 26, 2017 | 13.95 | 14.49 | 13.95 | 14.49 | 16,397 | +0.49(+3.48%) |
Oct 25, 2017 | 13.93 | 14.04 | 13.93 | 14.01 | 19,669 | +0.03(+0.23%) |
Oct 24, 2017 | 14.00 | 14.04 | 13.94 | 13.97 | 19,091 | -0.02(-0.15%) |
Oct 23, 2017 | 14.00 | 14.02 | 13.91 | 14.00 | 11,960 | +0.06(+0.40%) |
Oct 20, 2017 | 13.93 | 13.98 | 13.91 | 13.94 | 19,336 | +0.04(+0.25%) |
Oct 19, 2017 | 13.90 | 13.99 | 13.90 | 13.90 | 21,274 | -0.04(-0.25%) |
Oct 18, 2017 | 13.88 | 14.00 | 13.88 | 13.94 | 15,424 | -0.06(-0.40%) |
Oct 17, 2017 | 13.86 | 14.00 | 13.83 | 14.00 | 21,335 | +0.08(+0.61%) |
Oct 16, 2017 | 13.88 | 13.96 | 13.84 | 13.91 | 41,598 | +0.03(+0.20%) |
Oct 13, 2017 | 13.87 | 13.93 | 13.87 | 13.88 | 18,605 | -0.03(-0.20%) |
Oct 12, 2017 | 14.00 | 14.00 | 13.91 | 13.91 | 22,573 | -0.05(-0.35%) |
Oct 11, 2017 | 13.95 | 14.06 | 13.95 | 13.96 | 30,493 | -0.10(-0.70%) |
Oct 10, 2017 | 13.92 | 14.11 | 13.88 | 14.06 | 19,155 | +0.11(+0.75%) |
Oct 09, 2017 | 13.86 | 13.97 | 13.86 | 13.95 | 14,569 | +0.06(+0.40%) |
Oct 06, 2017 | 13.95 | 13.95 | 13.90 | 13.90 | 33,539 | +0.00(+0.00%) |
Oct 05, 2017 | 13.90 | 13.98 | 13.90 | 13.90 | 30,304 | +0.00(+0.00%) |
Oct 04, 2017 | 13.97 | 14.13 | 13.90 | 13.90 | 44,729 | -0.14(-1.00%) |
Oct 03, 2017 | 14.09 | 14.19 | 13.98 | 14.04 | 22,723 | -0.11(-0.79%) |
Oct 02, 2017 | 14.22 | 14.23 | 14.11 | 14.15 | 29,322 | +0.04(+0.30%) |
Sep 29, 2017 | 14.01 | 14.13 | 14.01 | 14.11 | 23,787 | +0.01(+0.10%) |
Sep 28, 2017 | 14.07 | 14.24 | 14.05 | 14.09 | 20,647 | -0.08(-0.59%) |
Sep 27, 2017 | 14.05 | 14.18 | 14.02 | 14.18 | 23,448 | +0.08(+0.59%) |
Sep 26, 2017 | 14.13 | 14.33 | 14.09 | 14.09 | 24,986 | -0.02(-0.15%) |
Sep 25, 2017 | 14.41 | 14.41 | 14.04 | 14.12 | 22,975 | -0.27(-1.88%) |
Sep 22, 2017 | 14.41 | 14.53 | 14.26 | 14.39 | 18,568 | +0.14(+0.98%) |
Sep 21, 2017 | 14.41 | 14.60 | 14.25 | 14.25 | 29,716 | -0.17(-1.16%) |
Sep 20, 2017 | 14.44 | 14.66 | 14.37 | 14.41 | 21,848 | +0.07(+0.45%) |
Sep 19, 2017 | 14.32 | 14.48 | 14.20 | 14.35 | 17,148 | +0.04(+0.27%) |
Sep 18, 2017 | 14.17 | 14.31 | 14.17 | 14.31 | 53,363 | +0.12(+0.83%) |
Sep 15, 2017 | 13.97 | 14.24 | 13.97 | 14.19 | 16,808 | +0.24(+1.74%) |
Sep 14, 2017 | 14.00 | 14.03 | 13.93 | 13.95 | 24,746 | -0.06(-0.40%) |
Sep 13, 2017 | 13.93 | 14.04 | 13.91 | 14.00 | 31,556 | +0.03(+0.20%) |
Sep 12, 2017 | 13.98 | 14.00 | 13.95 | 13.98 | 41,903 | -0.01(-0.05%) |
Sep 11, 2017 | 13.93 | 13.98 | 13.91 | 13.98 | 19,763 | +0.01(+0.05%) |
Sep 08, 2017 | 13.93 | 14.02 | 13.90 | 13.98 | 26,130 | -0.01(-0.05%) |
Sep 07, 2017 | 13.96 | 13.99 | 13.92 | 13.98 | 19,497 | +0.01(+0.05%) |
Sep 06, 2017 | 13.89 | 14.03 | 13.89 | 13.98 | 29,975 | -0.03(-0.22%) |
Sep 05, 2017 | 14.02 | 14.05 | 13.99 | 14.01 | 24,471 | -0.01(-0.07%) |
Sep 01, 2017 | 14.03 | 14.03 | 14.02 | 14.02 | 23,692 | -0.05(-0.35%) |
Aug 31, 2017 | 14.07 | 14.21 | 14.06 | 14.07 | 26,548 | -0.05(-0.35%) |
Aug 30, 2017 | 14.09 | 14.20 | 14.09 | 14.12 | 24,893 | -0.10(-0.73%) |
Aug 29, 2017 | 14.09 | 14.46 | 14.09 | 14.22 | 26,457 | +0.06(+0.42%) |
Aug 28, 2017 | 14.18 | 14.24 | 14.12 | 14.16 | 24,044 | -0.11(-0.76%) |
Aug 25, 2017 | 14.41 | 14.41 | 14.19 | 14.27 | 12,841 | -0.15(-1.06%) |
Aug 24, 2017 | 14.19 | 14.55 | 14.14 | 14.42 | 39,542 | +0.24(+1.72%) |
Aug 23, 2017 | 14.18 | 14.18 | 14.16 | 14.18 | 27,513 | +0.02(+0.15%) |
Aug 22, 2017 | 14.18 | 14.18 | 14.12 | 14.16 | 24,176 | -0.02(-0.15%) |
Aug 21, 2017 | 14.03 | 14.18 | 14.03 | 14.18 | 31,030 | +0.09(+0.66%) |
Aug 18, 2017 | 14.17 | 14.17 | 14.01 | 14.09 | 20,294 | -0.01(-0.07%) |
Aug 17, 2017 | 14.03 | 14.17 | 13.87 | 14.09 | 122,389 | +0.15(+1.05%) |
Aug 16, 2017 | 13.82 | 14.00 | 13.80 | 13.95 | 65,214 | +0.08(+0.55%) |
Aug 15, 2017 | 13.83 | 13.88 | 13.77 | 13.87 | 34,799 | +0.04(+0.30%) |
Aug 14, 2017 | 13.77 | 13.85 | 13.62 | 13.83 | 44,110 | +0.08(+0.61%) |
Aug 11, 2017 | 13.53 | 13.74 | 13.53 | 13.75 | 37,948 | +0.08(+0.56%) |
Aug 10, 2017 | 13.60 | 13.67 | 13.57 | 13.67 | 250,989 | +0.15(+1.08%) |
Aug 09, 2017 | 13.68 | 13.77 | 13.37 | 13.52 | 41,392 | -0.12(-0.87%) |
Aug 08, 2017 | 13.77 | 13.77 | 13.63 | 13.64 | 12,145 | -0.10(-0.71%) |
Aug 07, 2017 | 13.70 | 13.74 | 13.65 | 13.74 | 6,943 | +0.10(+0.71%) |
Aug 04, 2017 | 13.71 | 13.75 | 13.64 | 13.64 | 32,080 | -0.12(-0.86%) |
Aug 03, 2017 | 13.71 | 13.80 | 13.69 | 13.76 | 16,133 | +0.06(+0.46%) |
Aug 02, 2017 | 13.71 | 13.71 | 13.66 | 13.70 | 8,634 | +0.06(+0.41%) |