Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,127,547 | +0.02(+0.15%) |
Oct 30, 2017 | 14.07 | 14.04 | 14.04 | 772,425 | -0.02(-0.15%) | |
Oct 27, 2017 | 14.05 | 14.06 | 14.04 | 14.06 | 1,133,411 | +0.01(+0.10%) |
Oct 26, 2017 | 14.07 | 14.07 | 14.02 | 14.05 | 1,204,832 | -0.01(-0.05%) |
Oct 25, 2017 | 14.09 | 14.09 | 14.03 | 14.06 | 1,667,968 | -0.03(-0.20%) |
Oct 24, 2017 | 14.08 | 14.10 | 14.08 | 14.09 | 1,081,186 | +0.01(+0.05%) |
Oct 23, 2017 | 14.06 | 14.08 | 14.05 | 14.08 | 2,388,217 | +0.02(+0.15%) |
Oct 20, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 1,385,572 | +0.01(+0.05%) |
Oct 19, 2017 | 14.04 | 14.05 | 14.03 | 14.05 | 1,095,492 | +0.01(+0.05%) |
Oct 18, 2017 | 14.04 | 14.04 | 14.03 | 14.04 | 1,422,768 | +0.01(+0.10%) |
Oct 17, 2017 | 14.04 | 14.06 | 14.03 | 14.03 | 2,303,468 | -0.01(-0.05%) |
Oct 16, 2017 | 14.04 | 14.04 | 14.03 | 14.04 | 988,132 | +0.01(+0.10%) |
Oct 13, 2017 | 14.02 | 14.02 | 13.99 | 14.02 | 1,081,724 | +0.01(+0.10%) |
Oct 12, 2017 | 13.97 | 14.01 | 13.96 | 14.01 | 3,239,559 | +0.03(+0.25%) |
Oct 11, 2017 | 13.95 | 13.99 | 13.95 | 13.97 | 1,447,519 | +0.02(+0.15%) |
Oct 10, 2017 | 13.94 | 13.96 | 13.92 | 13.95 | 1,606,819 | +0.00(+0.00%) |
Oct 09, 2017 | 13.96 | 13.97 | 13.93 | 13.95 | 1,224,323 | +0.00(+0.00%) |
Oct 06, 2017 | 13.98 | 13.99 | 13.93 | 13.95 | 1,358,310 | -0.03(-0.25%) |
Oct 05, 2017 | 13.98 | 13.99 | 13.97 | 13.99 | 920,471 | +0.01(+0.05%) |
Oct 04, 2017 | 13.97 | 13.99 | 13.97 | 13.98 | 2,069,431 | +0.01(+0.05%) |
Oct 03, 2017 | 13.99 | 13.99 | 13.97 | 13.97 | 1,122,719 | -0.01(-0.10%) |
Oct 02, 2017 | 13.99 | 14.01 | 13.97 | 13.99 | 1,269,083 | +0.01(+0.10%) |
Sep 29, 2017 | 13.97 | 13.97 | 13.95 | 13.97 | 1,200,299 | +0.01(+0.05%) |
Sep 28, 2017 | 13.97 | 14.00 | 13.95 | 13.97 | 935,505 | +0.00(+0.00%) |
Sep 27, 2017 | 13.97 | 13.97 | 13.95 | 13.97 | 1,077,597 | +0.00(+0.00%) |
Sep 26, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 1,055,665 | +0.01(+0.05%) |
Sep 25, 2017 | 13.95 | 13.96 | 13.94 | 13.96 | 935,605 | +0.01(+0.10%) |
Sep 22, 2017 | 13.94 | 13.95 | 13.94 | 13.95 | 689,798 | +0.01(+0.05%) |
Sep 21, 2017 | 13.95 | 13.97 | 13.92 | 13.94 | 983,827 | -0.00(-0.03%) |
Sep 20, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 1,162,128 | +0.01(+0.05%) |
Sep 19, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 757,968 | +0.00(+0.00%) |
Sep 18, 2017 | 13.94 | 13.95 | 13.91 | 13.94 | 1,130,219 | +0.00(+0.00%) |
Sep 15, 2017 | 13.93 | 13.95 | 13.91 | 13.94 | 1,007,766 | +0.01(+0.10%) |
Sep 14, 2017 | 13.92 | 13.94 | 13.90 | 13.92 | 987,029 | +0.01(+0.05%) |
Sep 13, 2017 | 13.93 | 13.94 | 13.91 | 13.91 | 1,040,510 | -0.01(-0.10%) |
Sep 12, 2017 | 13.91 | 13.93 | 13.90 | 13.93 | 1,245,315 | +0.02(+0.15%) |
Sep 11, 2017 | 13.91 | 13.91 | 13.89 | 13.91 | 1,163,762 | +0.01(+0.10%) |
Sep 08, 2017 | 13.89 | 13.91 | 13.89 | 13.89 | 751,925 | -0.01(-0.10%) |
Sep 07, 2017 | 13.91 | 13.92 | 13.90 | 13.91 | 641,471 | +0.00(+0.00%) |
Sep 06, 2017 | 13.91 | 13.93 | 13.88 | 13.91 | 1,011,691 | -0.01(-0.10%) |
Sep 05, 2017 | 13.93 | 13.95 | 13.91 | 13.92 | 926,599 | +0.00(+0.00%) |
Sep 01, 2017 | 13.91 | 13.95 | 13.89 | 13.92 | 944,365 | +0.02(+0.15%) |
Aug 31, 2017 | 13.91 | 13.91 | 13.88 | 13.90 | 1,151,706 | +0.02(+0.15%) |
Aug 30, 2017 | 13.87 | 13.88 | 13.86 | 13.88 | 917,695 | -0.01(-0.05%) |
Aug 29, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,023,254 | +0.00(+0.00%) |
Aug 28, 2017 | 13.87 | 13.89 | 13.87 | 13.89 | 1,331,310 | +0.01(+0.10%) |
Aug 25, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,177,935 | +0.01(+0.05%) |
Aug 24, 2017 | 13.87 | 13.88 | 13.84 | 13.87 | 1,448,258 | +0.00(+0.00%) |
Aug 23, 2017 | 13.88 | 13.91 | 13.86 | 13.87 | 997,422 | -0.01(-0.05%) |
Aug 22, 2017 | 13.91 | 13.91 | 13.86 | 13.87 | 1,477,765 | -0.01(-0.05%) |
Aug 21, 2017 | 13.90 | 13.94 | 13.87 | 13.88 | 1,104,583 | -0.01(-0.10%) |
Aug 18, 2017 | 13.88 | 13.89 | 13.87 | 13.89 | 815,603 | +0.01(+0.10%) |
Aug 17, 2017 | 13.90 | 13.91 | 13.87 | 13.88 | 1,207,868 | -0.02(-0.15%) |
Aug 16, 2017 | 13.89 | 13.90 | 13.88 | 13.90 | 1,029,113 | +0.02(+0.15%) |
Aug 15, 2017 | 13.87 | 13.89 | 13.85 | 13.88 | 966,696 | +0.03(+0.20%) |
Aug 14, 2017 | 13.83 | 13.85 | 13.81 | 13.85 | 1,156,091 | +0.06(+0.40%) |
Aug 11, 2017 | 13.78 | 13.80 | 13.76 | 13.80 | 983,227 | +0.06(+0.40%) |
Aug 10, 2017 | 13.88 | 13.89 | 13.72 | 13.74 | 3,220,921 | -0.14(-1.04%) |
Aug 09, 2017 | 13.92 | 13.95 | 13.88 | 13.89 | 1,448,818 | -0.04(-0.30%) |
Aug 08, 2017 | 13.94 | 13.96 | 13.92 | 13.93 | 1,876,538 | -0.01(-0.05%) |
Aug 07, 2017 | 13.94 | 13.95 | 13.93 | 13.94 | 1,420,069 | +0.01(+0.05%) |
Aug 04, 2017 | 13.94 | 13.94 | 13.93 | 13.93 | 823,443 | -0.01(-0.05%) |
Aug 03, 2017 | 13.93 | 13.95 | 13.92 | 13.94 | 1,167,367 | +0.01(+0.10%) |
Aug 02, 2017 | 13.92 | 13.94 | 13.91 | 13.92 | 683,659 | +0.01(+0.05%) |