Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.12 | 14.13 | 14.11 | 14.13 | 1,121,910 | +0.02(+0.15%) |
Oct 30, 2017 | 14.14 | 14.11 | 14.11 | 768,563 | -0.02(-0.15%) | |
Oct 27, 2017 | 14.12 | 14.13 | 14.11 | 14.13 | 1,127,744 | +0.01(+0.10%) |
Oct 26, 2017 | 14.14 | 14.14 | 14.09 | 14.12 | 1,198,808 | -0.01(-0.05%) |
Oct 25, 2017 | 14.16 | 14.16 | 14.10 | 14.13 | 1,659,628 | -0.03(-0.20%) |
Oct 24, 2017 | 14.15 | 14.17 | 14.15 | 14.16 | 1,075,781 | +0.01(+0.05%) |
Oct 23, 2017 | 14.13 | 14.15 | 14.12 | 14.15 | 2,376,276 | +0.02(+0.15%) |
Oct 20, 2017 | 14.13 | 14.13 | 14.13 | 14.13 | 1,378,644 | +0.01(+0.05%) |
Oct 19, 2017 | 14.11 | 14.12 | 14.10 | 14.12 | 1,090,014 | +0.01(+0.05%) |
Oct 18, 2017 | 14.11 | 14.11 | 14.10 | 14.11 | 1,415,654 | +0.01(+0.10%) |
Oct 17, 2017 | 14.11 | 14.13 | 14.10 | 14.10 | 2,291,951 | -0.01(-0.05%) |
Oct 16, 2017 | 14.11 | 14.11 | 14.10 | 14.11 | 983,192 | +0.01(+0.10%) |
Oct 13, 2017 | 14.09 | 14.09 | 14.06 | 14.09 | 1,076,315 | +0.01(+0.10%) |
Oct 12, 2017 | 14.04 | 14.08 | 14.03 | 14.08 | 3,223,361 | +0.04(+0.25%) |
Oct 11, 2017 | 14.02 | 14.06 | 14.02 | 14.04 | 1,440,281 | +0.02(+0.15%) |
Oct 10, 2017 | 14.01 | 14.03 | 13.99 | 14.02 | 1,598,785 | +0.00(+0.00%) |
Oct 09, 2017 | 14.03 | 14.04 | 14.00 | 14.02 | 1,218,201 | +0.00(+0.00%) |
Oct 06, 2017 | 14.05 | 14.06 | 14.00 | 14.02 | 1,351,519 | -0.03(-0.25%) |
Oct 05, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 915,868 | +0.01(+0.05%) |
Oct 04, 2017 | 14.04 | 14.06 | 14.04 | 14.05 | 2,059,084 | +0.01(+0.05%) |
Oct 03, 2017 | 14.06 | 14.06 | 14.04 | 14.04 | 1,117,105 | -0.01(-0.10%) |
Oct 02, 2017 | 14.06 | 14.08 | 14.04 | 14.06 | 1,262,738 | +0.01(+0.10%) |
Sep 29, 2017 | 14.04 | 14.04 | 14.02 | 14.04 | 1,194,298 | +0.01(+0.05%) |
Sep 28, 2017 | 14.04 | 14.07 | 14.02 | 14.04 | 930,827 | +0.00(+0.00%) |
Sep 27, 2017 | 14.04 | 14.04 | 14.02 | 14.04 | 1,072,209 | +0.00(+0.00%) |
Sep 26, 2017 | 14.02 | 14.04 | 14.02 | 14.04 | 1,050,387 | +0.01(+0.05%) |
Sep 25, 2017 | 14.02 | 14.03 | 14.02 | 14.03 | 930,927 | +0.01(+0.10%) |
Sep 22, 2017 | 14.01 | 14.02 | 14.01 | 14.02 | 686,349 | +0.01(+0.05%) |
Sep 21, 2017 | 14.02 | 14.04 | 13.99 | 14.01 | 978,908 | -0.00(-0.03%) |
Sep 20, 2017 | 14.01 | 14.02 | 14.00 | 14.01 | 1,156,318 | +0.01(+0.05%) |
Sep 19, 2017 | 14.01 | 14.02 | 14.00 | 14.01 | 754,178 | +0.00(+0.00%) |
Sep 18, 2017 | 14.01 | 14.02 | 13.98 | 14.01 | 1,124,568 | +0.00(+0.00%) |
Sep 15, 2017 | 14.00 | 14.02 | 13.98 | 14.01 | 1,002,728 | +0.01(+0.10%) |
Sep 14, 2017 | 13.99 | 14.01 | 13.97 | 13.99 | 982,094 | +0.01(+0.05%) |
Sep 13, 2017 | 14.00 | 14.01 | 13.98 | 13.98 | 1,035,308 | -0.01(-0.10%) |
Sep 12, 2017 | 13.98 | 14.00 | 13.97 | 14.00 | 1,239,089 | +0.02(+0.15%) |
Sep 11, 2017 | 13.98 | 13.98 | 13.96 | 13.98 | 1,157,943 | +0.01(+0.10%) |
Sep 08, 2017 | 13.96 | 13.98 | 13.96 | 13.96 | 748,165 | -0.01(-0.10%) |
Sep 07, 2017 | 13.98 | 13.99 | 13.97 | 13.98 | 638,264 | +0.00(+0.00%) |
Sep 06, 2017 | 13.98 | 14.00 | 13.95 | 13.98 | 1,006,633 | -0.01(-0.10%) |
Sep 05, 2017 | 14.00 | 14.02 | 13.98 | 13.99 | 921,966 | +0.00(+0.00%) |
Sep 01, 2017 | 13.98 | 14.02 | 13.96 | 13.99 | 939,643 | +0.02(+0.15%) |
Aug 31, 2017 | 13.98 | 13.98 | 13.95 | 13.97 | 1,145,948 | +0.02(+0.15%) |
Aug 30, 2017 | 13.94 | 13.95 | 13.93 | 13.95 | 913,106 | -0.01(-0.05%) |
Aug 29, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 1,018,138 | +0.00(+0.00%) |
Aug 28, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 1,324,654 | +0.01(+0.10%) |
Aug 25, 2017 | 13.94 | 13.95 | 13.91 | 13.94 | 1,172,046 | +0.01(+0.05%) |
Aug 24, 2017 | 13.94 | 13.95 | 13.91 | 13.94 | 1,441,017 | +0.00(+0.00%) |
Aug 23, 2017 | 13.95 | 13.98 | 13.93 | 13.94 | 992,435 | -0.01(-0.05%) |
Aug 22, 2017 | 13.98 | 13.98 | 13.93 | 13.94 | 1,470,376 | -0.01(-0.05%) |
Aug 21, 2017 | 13.97 | 14.01 | 13.94 | 13.95 | 1,099,061 | -0.01(-0.10%) |
Aug 18, 2017 | 13.95 | 13.96 | 13.94 | 13.96 | 811,525 | +0.01(+0.10%) |
Aug 17, 2017 | 13.97 | 13.98 | 13.94 | 13.95 | 1,201,828 | -0.02(-0.15%) |
Aug 16, 2017 | 13.96 | 13.97 | 13.95 | 13.97 | 1,023,967 | +0.02(+0.15%) |
Aug 15, 2017 | 13.94 | 13.96 | 13.92 | 13.95 | 961,862 | +0.03(+0.20%) |
Aug 14, 2017 | 13.90 | 13.92 | 13.88 | 13.92 | 1,150,311 | +0.06(+0.40%) |
Aug 11, 2017 | 13.85 | 13.87 | 13.83 | 13.87 | 978,311 | +0.06(+0.40%) |
Aug 10, 2017 | 13.95 | 13.96 | 13.79 | 13.81 | 3,204,816 | -0.15(-1.04%) |
Aug 09, 2017 | 13.99 | 14.02 | 13.95 | 13.96 | 1,441,574 | -0.04(-0.30%) |
Aug 08, 2017 | 14.01 | 14.03 | 13.99 | 14.00 | 1,867,156 | -0.01(-0.05%) |
Aug 07, 2017 | 14.01 | 14.02 | 14.00 | 14.01 | 1,412,968 | +0.01(+0.05%) |
Aug 04, 2017 | 14.01 | 14.01 | 14.00 | 14.00 | 819,326 | -0.01(-0.05%) |
Aug 03, 2017 | 14.00 | 14.02 | 13.99 | 14.01 | 1,161,530 | +0.01(+0.10%) |
Aug 02, 2017 | 13.99 | 14.01 | 13.98 | 13.99 | 680,240 | +0.01(+0.05%) |