Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.66 | 14.66 | 14.43 | 14.48 | 69,561 | -0.06(-0.40%) |
Oct 30, 2017 | 14.38 | 14.59 | 14.29 | 14.54 | 59,103 | +0.29(+2.06%) |
Oct 27, 2017 | 14.23 | 14.36 | 14.20 | 14.25 | 43,090 | -0.01(-0.05%) |
Oct 26, 2017 | 14.33 | 14.57 | 14.08 | 14.26 | 41,169 | +0.00(+0.00%) |
Oct 25, 2017 | 14.17 | 14.66 | 14.15 | 14.26 | 92,448 | +0.17(+1.20%) |
Oct 24, 2017 | 13.92 | 14.14 | 13.92 | 14.09 | 49,883 | +0.30(+2.19%) |
Oct 23, 2017 | 13.81 | 14.08 | 13.59 | 13.79 | 95,415 | +0.29(+2.18%) |
Oct 20, 2017 | 13.52 | 13.54 | 13.37 | 13.49 | 18,478 | +0.08(+0.60%) |
Oct 19, 2017 | 13.81 | 13.82 | 13.37 | 13.41 | 29,068 | -0.39(-2.82%) |
Oct 18, 2017 | 13.38 | 13.80 | 13.35 | 13.80 | 27,363 | +0.45(+3.36%) |
Oct 17, 2017 | 14.01 | 14.06 | 13.18 | 13.35 | 113,071 | -0.44(-3.20%) |
Oct 16, 2017 | 14.26 | 14.56 | 13.78 | 13.79 | 59,066 | -0.40(-2.85%) |
Oct 13, 2017 | 14.12 | 14.38 | 14.11 | 14.20 | 63,482 | +0.17(+1.20%) |
Oct 12, 2017 | 14.22 | 14.26 | 14.00 | 14.03 | 49,372 | -0.05(-0.37%) |
Oct 11, 2017 | 14.11 | 14.18 | 14.07 | 14.08 | 52,418 | +0.04(+0.31%) |
Oct 10, 2017 | 14.12 | 14.23 | 14.04 | 14.04 | 40,921 | +0.00(+0.00%) |
Oct 09, 2017 | 13.95 | 14.26 | 13.90 | 14.04 | 83,073 | +0.20(+1.43%) |
Oct 06, 2017 | 14.01 | 14.04 | 13.76 | 13.84 | 29,646 | -0.11(-0.79%) |
Oct 05, 2017 | 13.96 | 14.07 | 13.89 | 13.95 | 27,454 | +0.08(+0.58%) |
Oct 04, 2017 | 13.81 | 14.12 | 13.75 | 13.87 | 47,728 | +0.12(+0.85%) |
Oct 03, 2017 | 13.80 | 13.80 | 13.72 | 13.75 | 17,205 | +0.01(+0.11%) |
Oct 02, 2017 | 13.77 | 13.79 | 13.69 | 13.73 | 39,886 | -0.01(-0.05%) |
Sep 29, 2017 | 13.62 | 13.77 | 13.54 | 13.74 | 25,207 | +0.23(+1.69%) |
Sep 28, 2017 | 13.48 | 13.78 | 13.19 | 13.51 | 23,690 | +0.14(+1.04%) |
Sep 27, 2017 | 13.45 | 13.45 | 13.26 | 13.37 | 32,194 | -0.11(-0.81%) |
Sep 26, 2017 | 13.16 | 13.75 | 13.14 | 13.48 | 46,068 | +0.29(+2.21%) |
Sep 25, 2017 | 13.22 | 13.24 | 13.18 | 13.19 | 28,343 | +0.03(+0.22%) |
Sep 22, 2017 | 12.99 | 13.22 | 12.88 | 13.16 | 21,342 | +0.35(+2.73%) |
Sep 21, 2017 | 12.86 | 13.00 | 12.75 | 12.81 | 27,273 | +0.01(+0.11%) |
Sep 20, 2017 | 12.84 | 12.84 | 12.62 | 12.80 | 36,691 | -0.19(-1.46%) |
Sep 19, 2017 | 13.10 | 13.10 | 12.87 | 12.99 | 31,344 | -0.04(-0.34%) |
Sep 18, 2017 | 13.16 | 13.30 | 12.81 | 13.03 | 79,917 | -0.16(-1.22%) |
Sep 15, 2017 | 12.94 | 13.19 | 12.54 | 13.19 | 92,676 | +0.34(+2.61%) |
Sep 14, 2017 | 12.95 | 12.95 | 12.63 | 12.86 | 52,715 | -0.04(-0.34%) |
Sep 13, 2017 | 13.02 | 13.02 | 12.88 | 12.90 | 64,749 | +0.04(+0.28%) |
Sep 12, 2017 | 12.88 | 12.94 | 12.79 | 12.86 | 38,216 | +0.09(+0.74%) |
Sep 11, 2017 | 12.85 | 13.00 | 12.73 | 12.77 | 63,989 | +0.12(+0.98%) |
Sep 08, 2017 | 12.16 | 12.69 | 12.10 | 12.64 | 35,225 | +0.56(+4.64%) |
Sep 07, 2017 | 12.20 | 12.36 | 12.03 | 12.08 | 13,674 | -0.01(-0.12%) |
Sep 06, 2017 | 12.22 | 12.40 | 12.10 | 12.10 | 11,163 | -0.13(-1.07%) |
Sep 05, 2017 | 12.34 | 12.39 | 12.23 | 12.23 | 19,671 | -0.18(-1.47%) |
Sep 01, 2017 | 12.51 | 12.51 | 12.36 | 12.41 | 14,567 | -0.04(-0.29%) |
Aug 31, 2017 | 12.43 | 12.75 | 12.39 | 12.45 | 43,263 | +0.12(+0.95%) |
Aug 30, 2017 | 12.54 | 12.70 | 12.29 | 12.33 | 42,349 | -0.07(-0.53%) |
Aug 29, 2017 | 12.75 | 12.94 | 12.28 | 12.40 | 80,076 | -0.33(-2.58%) |
Aug 28, 2017 | 13.03 | 13.03 | 12.71 | 12.73 | 18,022 | -0.15(-1.13%) |
Aug 25, 2017 | 12.69 | 12.93 | 12.55 | 12.87 | 15,641 | +0.16(+1.26%) |
Aug 24, 2017 | 12.77 | 12.92 | 12.54 | 12.71 | 18,386 | +0.09(+0.69%) |
Aug 23, 2017 | 12.24 | 12.93 | 12.14 | 12.62 | 93,309 | +0.38(+3.10%) |
Aug 22, 2017 | 12.06 | 12.24 | 11.92 | 12.24 | 64,463 | +0.18(+1.49%) |
Aug 21, 2017 | 12.20 | 12.34 | 12.01 | 12.06 | 7,955 | -0.11(-0.87%) |
Aug 18, 2017 | 12.46 | 12.60 | 12.03 | 12.17 | 23,207 | -0.24(-1.91%) |
Aug 17, 2017 | 12.27 | 12.46 | 12.06 | 12.41 | 31,842 | +0.14(+1.16%) |
Aug 16, 2017 | 12.65 | 12.75 | 12.22 | 12.27 | 21,279 | -0.28(-2.26%) |
Aug 15, 2017 | 12.83 | 13.02 | 12.48 | 12.55 | 13,563 | -0.48(-3.72%) |
Aug 14, 2017 | 12.61 | 13.05 | 12.54 | 13.03 | 15,473 | +0.40(+3.20%) |
Aug 11, 2017 | 12.93 | 12.93 | 12.39 | 12.63 | 15,274 | -0.30(-2.31%) |
Aug 10, 2017 | 12.80 | 12.96 | 12.06 | 12.93 | 61,099 | +0.04(+0.28%) |
Aug 09, 2017 | 13.12 | 13.16 | 12.81 | 12.89 | 27,352 | -0.23(-1.72%) |
Aug 08, 2017 | 13.07 | 13.12 | 12.87 | 13.12 | 30,714 | +0.06(+0.45%) |
Aug 07, 2017 | 12.99 | 13.17 | 12.97 | 13.06 | 18,574 | +0.15(+1.13%) |
Aug 04, 2017 | 12.68 | 13.02 | 12.67 | 12.91 | 38,812 | +0.26(+2.07%) |
Aug 03, 2017 | 12.75 | 12.75 | 12.46 | 12.65 | 31,839 | -0.15(-1.14%) |
Aug 02, 2017 | 13.15 | 13.34 | 12.79 | 12.80 | 21,430 | -0.34(-2.61%) |