Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,127,661 | +0.02(+0.15%) |
Oct 30, 2017 | 14.07 | 14.04 | 14.04 | 772,504 | -0.02(-0.15%) | |
Oct 27, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,133,526 | +0.01(+0.10%) |
Oct 26, 2017 | 14.07 | 14.07 | 14.02 | 14.05 | 1,204,954 | -0.01(-0.05%) |
Oct 25, 2017 | 14.08 | 14.08 | 14.03 | 14.06 | 1,668,136 | -0.03(-0.20%) |
Oct 24, 2017 | 14.08 | 14.10 | 14.08 | 14.08 | 1,081,296 | +0.01(+0.05%) |
Oct 23, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 2,388,459 | +0.02(+0.15%) |
Oct 20, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 1,385,712 | +0.01(+0.05%) |
Oct 19, 2017 | 14.03 | 14.05 | 14.03 | 14.05 | 1,095,603 | +0.01(+0.05%) |
Oct 18, 2017 | 14.03 | 14.04 | 14.03 | 14.04 | 1,422,912 | +0.01(+0.10%) |
Oct 17, 2017 | 14.03 | 14.06 | 14.03 | 14.03 | 2,303,701 | -0.01(-0.05%) |
Oct 16, 2017 | 14.04 | 14.04 | 14.03 | 14.03 | 988,233 | +0.01(+0.10%) |
Oct 13, 2017 | 14.01 | 14.02 | 13.99 | 14.02 | 1,081,833 | +0.01(+0.10%) |
Oct 12, 2017 | 13.97 | 14.01 | 13.96 | 14.01 | 3,239,888 | +0.03(+0.25%) |
Oct 11, 2017 | 13.95 | 13.99 | 13.95 | 13.97 | 1,447,665 | +0.02(+0.15%) |
Oct 10, 2017 | 13.94 | 13.96 | 13.92 | 13.95 | 1,606,982 | +0.00(+0.00%) |
Oct 09, 2017 | 13.96 | 13.97 | 13.93 | 13.95 | 1,224,447 | +0.00(+0.00%) |
Oct 06, 2017 | 13.98 | 13.99 | 13.93 | 13.95 | 1,358,448 | -0.03(-0.25%) |
Oct 05, 2017 | 13.98 | 13.99 | 13.96 | 13.99 | 920,564 | +0.01(+0.05%) |
Oct 04, 2017 | 13.97 | 13.99 | 13.96 | 13.98 | 2,069,641 | +0.01(+0.05%) |
Oct 03, 2017 | 13.99 | 13.99 | 13.96 | 13.97 | 1,122,833 | -0.01(-0.10%) |
Oct 02, 2017 | 13.99 | 14.01 | 13.96 | 13.99 | 1,269,212 | +0.01(+0.10%) |
Sep 29, 2017 | 13.96 | 13.97 | 13.94 | 13.97 | 1,200,421 | +0.01(+0.05%) |
Sep 28, 2017 | 13.97 | 13.99 | 13.95 | 13.96 | 935,599 | +0.00(+0.00%) |
Sep 27, 2017 | 13.96 | 13.97 | 13.95 | 13.96 | 1,077,706 | +0.00(+0.00%) |
Sep 26, 2017 | 13.95 | 13.96 | 13.95 | 13.96 | 1,055,772 | +0.01(+0.05%) |
Sep 25, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 935,700 | +0.01(+0.10%) |
Sep 22, 2017 | 13.94 | 13.95 | 13.94 | 13.94 | 689,868 | +0.01(+0.05%) |
Sep 21, 2017 | 13.94 | 13.97 | 13.92 | 13.94 | 983,927 | -0.00(-0.03%) |
Sep 20, 2017 | 13.94 | 13.94 | 13.93 | 13.94 | 1,162,246 | +0.01(+0.05%) |
Sep 19, 2017 | 13.93 | 13.95 | 13.93 | 13.93 | 758,045 | +0.00(+0.00%) |
Sep 18, 2017 | 13.94 | 13.94 | 13.91 | 13.93 | 1,130,334 | +0.00(+0.00%) |
Sep 15, 2017 | 13.93 | 13.94 | 13.91 | 13.93 | 1,007,868 | +0.01(+0.10%) |
Sep 14, 2017 | 13.92 | 13.94 | 13.90 | 13.92 | 987,129 | +0.01(+0.05%) |
Sep 13, 2017 | 13.93 | 13.93 | 13.91 | 13.91 | 1,040,616 | -0.01(-0.10%) |
Sep 12, 2017 | 13.91 | 13.93 | 13.90 | 13.93 | 1,245,441 | +0.02(+0.15%) |
Sep 11, 2017 | 13.91 | 13.91 | 13.89 | 13.91 | 1,163,880 | +0.01(+0.10%) |
Sep 08, 2017 | 13.89 | 13.91 | 13.89 | 13.89 | 752,001 | -0.01(-0.10%) |
Sep 07, 2017 | 13.91 | 13.92 | 13.90 | 13.91 | 641,536 | +0.00(+0.00%) |
Sep 06, 2017 | 13.91 | 13.93 | 13.88 | 13.91 | 1,011,794 | -0.01(-0.10%) |
Sep 05, 2017 | 13.93 | 13.95 | 13.91 | 13.92 | 926,693 | +0.00(+0.00%) |
Sep 01, 2017 | 13.91 | 13.95 | 13.89 | 13.92 | 944,460 | +0.02(+0.15%) |
Aug 31, 2017 | 13.91 | 13.91 | 13.88 | 13.90 | 1,151,823 | +0.02(+0.15%) |
Aug 30, 2017 | 13.87 | 13.88 | 13.86 | 13.88 | 917,788 | -0.01(-0.05%) |
Aug 29, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,023,358 | +0.00(+0.00%) |
Aug 28, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,331,445 | +0.01(+0.10%) |
Aug 25, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,178,055 | +0.01(+0.05%) |
Aug 24, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,448,405 | +0.00(+0.00%) |
Aug 23, 2017 | 13.88 | 13.91 | 13.86 | 13.87 | 997,523 | -0.01(-0.05%) |
Aug 22, 2017 | 13.91 | 13.91 | 13.86 | 13.87 | 1,477,915 | -0.01(-0.05%) |
Aug 21, 2017 | 13.90 | 13.93 | 13.87 | 13.88 | 1,104,695 | -0.01(-0.10%) |
Aug 18, 2017 | 13.88 | 13.89 | 13.87 | 13.89 | 815,686 | +0.01(+0.10%) |
Aug 17, 2017 | 13.90 | 13.91 | 13.87 | 13.88 | 1,207,990 | -0.02(-0.15%) |
Aug 16, 2017 | 13.89 | 13.90 | 13.88 | 13.90 | 1,029,217 | +0.02(+0.15%) |
Aug 15, 2017 | 13.87 | 13.89 | 13.85 | 13.88 | 966,794 | +0.03(+0.20%) |
Aug 14, 2017 | 13.83 | 13.85 | 13.81 | 13.85 | 1,156,208 | +0.06(+0.40%) |
Aug 11, 2017 | 13.78 | 13.80 | 13.75 | 13.80 | 983,327 | +0.06(+0.40%) |
Aug 10, 2017 | 13.88 | 13.89 | 13.72 | 13.74 | 3,221,247 | -0.14(-1.04%) |
Aug 09, 2017 | 13.92 | 13.95 | 13.88 | 13.89 | 1,448,964 | -0.04(-0.30%) |
Aug 08, 2017 | 13.94 | 13.96 | 13.92 | 13.93 | 1,876,728 | -0.01(-0.05%) |
Aug 07, 2017 | 13.93 | 13.94 | 13.93 | 13.93 | 1,420,213 | +0.01(+0.05%) |
Aug 04, 2017 | 13.93 | 13.93 | 13.93 | 13.93 | 823,527 | -0.01(-0.05%) |
Aug 03, 2017 | 13.93 | 13.95 | 13.92 | 13.93 | 1,167,485 | +0.01(+0.10%) |
Aug 02, 2017 | 13.92 | 13.94 | 13.91 | 13.92 | 683,728 | +0.01(+0.05%) |