Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.50 | 14.53 | 14.33 | 14.39 | 480,331 | -0.14(-0.96%) |
Oct 30, 2017 | 14.64 | 14.83 | 14.50 | 14.53 | 885,607 | -0.11(-0.76%) |
Oct 27, 2017 | 14.58 | 14.80 | 14.47 | 14.64 | 673,964 | +0.19(+1.35%) |
Oct 26, 2017 | 14.58 | 14.58 | 14.30 | 14.44 | 598,381 | +0.11(+0.78%) |
Oct 25, 2017 | 14.25 | 14.36 | 14.08 | 14.33 | 428,741 | +0.08(+0.59%) |
Oct 24, 2017 | 14.11 | 14.30 | 14.03 | 14.25 | 505,268 | +0.22(+1.59%) |
Oct 23, 2017 | 14.11 | 14.16 | 13.97 | 14.03 | 287,562 | -0.08(-0.59%) |
Oct 20, 2017 | 14.03 | 14.16 | 13.97 | 14.11 | 508,800 | +0.14(+1.00%) |
Oct 19, 2017 | 14.00 | 14.03 | 13.83 | 13.97 | 230,407 | -0.06(-0.40%) |
Oct 18, 2017 | 13.97 | 14.08 | 13.86 | 14.03 | 428,791 | +0.11(+0.80%) |
Oct 17, 2017 | 13.91 | 14.00 | 13.80 | 13.91 | 270,846 | +0.00(+0.00%) |
Oct 16, 2017 | 13.86 | 14.00 | 13.86 | 13.91 | 193,712 | +0.00(+0.00%) |
Oct 13, 2017 | 13.91 | 14.09 | 13.86 | 13.91 | 173,996 | -0.11(-0.79%) |
Oct 12, 2017 | 13.94 | 14.19 | 13.94 | 14.03 | 411,465 | -0.03(-0.20%) |
Oct 11, 2017 | 13.83 | 14.16 | 13.83 | 14.05 | 356,292 | +0.22(+1.61%) |
Oct 10, 2017 | 13.89 | 14.03 | 13.83 | 13.83 | 244,998 | -0.03(-0.20%) |
Oct 09, 2017 | 13.75 | 13.89 | 13.75 | 13.86 | 173,184 | +0.08(+0.61%) |
Oct 06, 2017 | 13.75 | 13.91 | 13.66 | 13.77 | 228,564 | +0.03(+0.20%) |
Oct 05, 2017 | 13.75 | 13.86 | 13.64 | 13.75 | 304,332 | +0.03(+0.20%) |
Oct 04, 2017 | 13.61 | 13.77 | 13.58 | 13.72 | 331,215 | +0.08(+0.61%) |
Oct 03, 2017 | 13.41 | 13.69 | 13.39 | 13.64 | 450,512 | +0.22(+1.66%) |
Oct 02, 2017 | 13.58 | 13.58 | 13.39 | 13.41 | 368,440 | -0.11(-0.82%) |
Sep 29, 2017 | 13.55 | 13.61 | 13.47 | 13.52 | 299,332 | -0.03(-0.21%) |
Sep 28, 2017 | 13.55 | 13.64 | 13.52 | 13.55 | 274,460 | -0.06(-0.41%) |
Sep 27, 2017 | 13.55 | 13.69 | 13.52 | 13.61 | 690,777 | +0.08(+0.62%) |
Sep 26, 2017 | 13.61 | 13.71 | 13.50 | 13.52 | 332,184 | -0.08(-0.61%) |
Sep 25, 2017 | 13.52 | 13.69 | 13.47 | 13.61 | 442,267 | -0.03(-0.20%) |
Sep 22, 2017 | 13.25 | 13.71 | 13.25 | 13.64 | 336,011 | +0.31(+2.30%) |
Sep 21, 2017 | 13.44 | 13.47 | 13.27 | 13.33 | 229,392 | -0.17(-1.24%) |
Sep 20, 2017 | 13.52 | 13.66 | 13.36 | 13.50 | 381,706 | -0.08(-0.61%) |
Sep 19, 2017 | 13.55 | 13.66 | 13.50 | 13.58 | 439,690 | -0.03(-0.20%) |
Sep 18, 2017 | 13.47 | 13.64 | 13.44 | 13.61 | 313,449 | +0.14(+1.03%) |
Sep 15, 2017 | 13.25 | 13.50 | 13.25 | 13.47 | 559,927 | +0.17(+1.26%) |
Sep 14, 2017 | 13.27 | 13.41 | 13.25 | 13.30 | 332,085 | -0.06(-0.42%) |
Sep 13, 2017 | 13.19 | 13.39 | 13.19 | 13.36 | 443,420 | +0.17(+1.27%) |
Sep 12, 2017 | 13.16 | 13.27 | 13.11 | 13.19 | 327,365 | +0.06(+0.42%) |
Sep 11, 2017 | 13.08 | 13.27 | 13.08 | 13.13 | 417,319 | +0.11(+0.86%) |
Sep 08, 2017 | 12.94 | 13.19 | 12.94 | 13.02 | 280,556 | +0.03(+0.21%) |
Sep 07, 2017 | 13.11 | 13.16 | 12.94 | 13.00 | 279,088 | -0.14(-1.06%) |
Sep 06, 2017 | 13.02 | 13.16 | 12.90 | 13.13 | 475,390 | +0.14(+1.07%) |
Sep 05, 2017 | 13.00 | 13.13 | 12.88 | 13.00 | 441,056 | -0.14(-1.06%) |
Sep 01, 2017 | 13.00 | 13.22 | 12.97 | 13.13 | 312,917 | +0.08(+0.64%) |
Aug 31, 2017 | 12.94 | 13.13 | 12.94 | 13.05 | 267,893 | +0.11(+0.86%) |
Aug 30, 2017 | 12.86 | 13.02 | 12.75 | 12.94 | 223,980 | +0.03(+0.22%) |
Aug 29, 2017 | 12.80 | 13.02 | 12.80 | 12.91 | 283,368 | -0.06(-0.43%) |
Aug 28, 2017 | 13.00 | 13.08 | 12.91 | 12.97 | 275,272 | -0.03(-0.21%) |
Aug 25, 2017 | 12.97 | 13.22 | 12.94 | 13.00 | 331,258 | +0.06(+0.43%) |
Aug 24, 2017 | 13.16 | 13.16 | 12.94 | 12.94 | 268,487 | -0.17(-1.27%) |
Aug 23, 2017 | 12.94 | 13.22 | 12.94 | 13.11 | 406,375 | -0.03(-0.21%) |
Aug 22, 2017 | 12.91 | 13.19 | 12.91 | 13.13 | 435,597 | +0.14(+1.07%) |
Aug 21, 2017 | 12.83 | 13.20 | 12.83 | 13.00 | 513,671 | +0.14(+1.08%) |
Aug 18, 2017 | 12.80 | 13.00 | 12.55 | 12.86 | 461,314 | -0.03(-0.22%) |
Aug 17, 2017 | 13.05 | 13.11 | 12.86 | 12.88 | 268,401 | -0.25(-1.91%) |
Aug 16, 2017 | 13.25 | 13.33 | 13.11 | 13.13 | 285,470 | -0.14(-1.05%) |
Aug 15, 2017 | 13.36 | 13.40 | 13.25 | 13.27 | 363,118 | -0.08(-0.63%) |
Aug 14, 2017 | 13.30 | 13.50 | 13.22 | 13.36 | 348,723 | +0.14(+1.05%) |
Aug 11, 2017 | 13.08 | 13.36 | 12.88 | 13.22 | 455,324 | -0.03(-0.21%) |
Aug 10, 2017 | 13.61 | 13.61 | 13.02 | 13.25 | 777,953 | -0.33(-2.46%) |
Aug 09, 2017 | 13.64 | 13.80 | 13.55 | 13.58 | 385,067 | -0.17(-1.21%) |
Aug 08, 2017 | 13.72 | 13.83 | 13.67 | 13.75 | 534,600 | +0.03(+0.20%) |
Aug 07, 2017 | 13.47 | 13.77 | 13.44 | 13.72 | 583,816 | +0.19(+1.44%) |
Aug 04, 2017 | 13.52 | 13.61 | 13.45 | 13.52 | 386,807 | +0.00(+0.00%) |
Aug 03, 2017 | 13.41 | 13.66 | 13.39 | 13.52 | 614,670 | -0.01(-0.04%) |
Aug 02, 2017 | 13.56 | 13.61 | 13.42 | 13.53 | 490,267 | -0.08(-0.60%) |