Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.55 | 14.55 | 14.33 | 14.39 | 824,074 | -0.20(-1.39%) |
Oct 30, 2017 | 14.40 | 14.71 | 14.40 | 14.59 | 768,385 | +0.14(+0.98%) |
Oct 27, 2017 | 14.20 | 14.55 | 14.14 | 14.45 | 1,235,212 | +0.19(+1.36%) |
Oct 26, 2017 | 14.75 | 14.77 | 14.19 | 14.25 | 1,767,668 | -0.51(-3.46%) |
Oct 25, 2017 | 14.78 | 14.83 | 14.64 | 14.77 | 1,172,879 | -0.04(-0.30%) |
Oct 24, 2017 | 14.78 | 14.90 | 14.74 | 14.81 | 1,014,978 | -0.10(-0.65%) |
Oct 23, 2017 | 14.77 | 15.04 | 14.77 | 14.91 | 1,228,688 | -0.04(-0.24%) |
Oct 20, 2017 | 14.92 | 15.08 | 14.85 | 14.94 | 1,029,933 | -0.05(-0.35%) |
Oct 19, 2017 | 14.95 | 15.05 | 14.83 | 14.99 | 880,695 | +0.12(+0.83%) |
Oct 18, 2017 | 14.84 | 14.95 | 14.71 | 14.87 | 1,420,922 | -0.02(-0.12%) |
Oct 17, 2017 | 14.88 | 15.03 | 14.76 | 14.89 | 1,311,965 | -0.07(-0.47%) |
Oct 16, 2017 | 15.20 | 15.20 | 14.91 | 14.96 | 1,361,954 | -0.19(-1.28%) |
Oct 13, 2017 | 15.32 | 15.36 | 15.04 | 15.15 | 1,147,562 | -0.08(-0.52%) |
Oct 12, 2017 | 15.43 | 15.52 | 15.20 | 15.23 | 921,440 | -0.18(-1.20%) |
Oct 11, 2017 | 15.32 | 15.44 | 14.98 | 15.42 | 1,097,726 | +0.15(+0.98%) |
Oct 10, 2017 | 15.86 | 15.86 | 15.19 | 15.27 | 1,423,001 | -0.49(-3.13%) |
Oct 09, 2017 | 15.53 | 15.79 | 15.42 | 15.76 | 951,200 | +0.36(+2.35%) |
Oct 06, 2017 | 14.93 | 15.42 | 14.82 | 15.40 | 1,390,542 | +0.45(+3.01%) |
Oct 05, 2017 | 15.11 | 15.18 | 14.90 | 14.95 | 1,312,081 | -0.19(-1.28%) |
Oct 04, 2017 | 15.26 | 15.36 | 15.14 | 15.14 | 1,724,353 | -0.06(-0.41%) |
Oct 03, 2017 | 15.18 | 15.31 | 15.15 | 15.21 | 842,318 | +0.12(+0.82%) |
Oct 02, 2017 | 14.96 | 15.18 | 14.95 | 15.08 | 959,831 | +0.06(+0.41%) |
Sep 29, 2017 | 15.13 | 15.14 | 14.99 | 15.02 | 961,094 | -0.05(-0.35%) |
Sep 28, 2017 | 15.05 | 15.16 | 14.99 | 15.07 | 956,471 | +0.03(+0.18%) |
Sep 27, 2017 | 14.99 | 15.17 | 14.98 | 15.05 | 1,063,901 | -0.13(-0.87%) |
Sep 26, 2017 | 15.32 | 15.58 | 15.17 | 15.18 | 1,101,041 | -0.43(-2.77%) |
Sep 25, 2017 | 15.36 | 15.70 | 15.30 | 15.61 | 1,247,156 | +0.23(+1.49%) |
Sep 22, 2017 | 15.25 | 15.40 | 15.18 | 15.38 | 1,023,360 | +0.24(+1.57%) |
Sep 21, 2017 | 14.93 | 15.36 | 14.82 | 15.14 | 1,575,098 | -0.06(-0.41%) |
Sep 20, 2017 | 15.65 | 15.80 | 15.01 | 15.21 | 2,670,513 | -0.38(-2.43%) |
Sep 19, 2017 | 15.46 | 15.66 | 15.41 | 15.58 | 1,911,553 | +0.09(+0.57%) |
Sep 18, 2017 | 15.51 | 15.59 | 15.37 | 15.50 | 1,413,769 | -0.15(-0.96%) |
Sep 15, 2017 | 15.70 | 15.79 | 15.57 | 15.65 | 2,191,181 | -0.11(-0.67%) |
Sep 14, 2017 | 15.73 | 15.83 | 15.57 | 15.75 | 1,258,029 | -0.11(-0.67%) |
Sep 13, 2017 | 16.22 | 16.25 | 15.82 | 15.86 | 949,517 | -0.45(-2.78%) |
Sep 12, 2017 | 15.88 | 16.36 | 15.88 | 16.31 | 1,148,943 | +0.30(+1.90%) |
Sep 11, 2017 | 16.11 | 16.33 | 16.00 | 16.01 | 1,404,548 | -0.51(-3.09%) |
Sep 08, 2017 | 16.74 | 16.79 | 16.42 | 16.52 | 1,169,966 | -0.19(-1.16%) |
Sep 07, 2017 | 16.77 | 16.87 | 16.50 | 16.71 | 1,603,044 | +0.17(+1.01%) |
Sep 06, 2017 | 16.77 | 17.22 | 16.52 | 16.55 | 1,797,832 | -0.33(-1.93%) |
Sep 05, 2017 | 16.72 | 16.88 | 16.62 | 16.87 | 1,691,541 | +0.41(+2.52%) |
Sep 01, 2017 | 16.55 | 16.60 | 16.24 | 16.46 | 781,616 | +0.02(+0.11%) |
Aug 31, 2017 | 16.18 | 16.59 | 16.16 | 16.44 | 1,106,553 | +0.31(+1.91%) |
Aug 30, 2017 | 16.19 | 16.32 | 16.03 | 16.13 | 1,063,085 | -0.18(-1.08%) |
Aug 29, 2017 | 16.56 | 16.66 | 16.15 | 16.31 | 1,958,548 | -0.04(-0.27%) |
Aug 28, 2017 | 15.97 | 16.40 | 15.86 | 16.35 | 1,905,537 | +0.56(+3.51%) |
Aug 25, 2017 | 15.95 | 16.03 | 15.77 | 15.80 | 1,186,754 | -0.07(-0.44%) |
Aug 24, 2017 | 15.92 | 15.52 | 15.87 | 1,107,106 | +0.25(+1.58%) | |
Aug 23, 2017 | 15.68 | 15.68 | 15.49 | 15.62 | 943,945 | +0.04(+0.23%) |
Aug 22, 2017 | 15.62 | 15.74 | 15.56 | 15.58 | 952,329 | -0.11(-0.73%) |
Aug 21, 2017 | 15.54 | 15.75 | 15.52 | 15.70 | 1,264,034 | +0.26(+1.71%) |
Aug 18, 2017 | 15.86 | 15.94 | 15.36 | 15.43 | 1,755,759 | -0.16(-1.02%) |
Aug 17, 2017 | 15.77 | 15.91 | 15.58 | 15.59 | 1,576,294 | -0.07(-0.48%) |
Aug 16, 2017 | 15.48 | 15.80 | 15.39 | 15.67 | 1,845,553 | +0.18(+1.19%) |
Aug 15, 2017 | 15.30 | 15.57 | 15.18 | 15.48 | 1,629,769 | -0.06(-0.40%) |
Aug 14, 2017 | 15.29 | 15.66 | 15.17 | 15.55 | 1,366,364 | +0.07(+0.45%) |
Aug 11, 2017 | 15.58 | 15.67 | 15.24 | 15.47 | 2,386,819 | -0.04(-0.28%) |
Aug 10, 2017 | 14.76 | 15.99 | 14.49 | 15.52 | 6,458,318 | +1.48(+10.53%) |
Aug 09, 2017 | 14.09 | 14.30 | 13.94 | 14.04 | 1,523,850 | +0.18(+1.27%) |
Aug 08, 2017 | 14.01 | 14.04 | 13.78 | 13.86 | 1,466,840 | -0.04(-0.25%) |
Aug 07, 2017 | 14.07 | 14.11 | 13.89 | 13.90 | 1,205,946 | -0.18(-1.25%) |
Aug 04, 2017 | 14.67 | 14.02 | 14.08 | 1,927,776 | -0.60(-4.08%) | |
Aug 03, 2017 | 14.69 | 14.76 | 14.57 | 14.67 | 1,757,383 | -0.01(-0.06%) |
Aug 02, 2017 | 14.72 | 14.85 | 14.67 | 14.68 | 921,797 | -0.13(-0.89%) |