Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.76 | 13.81 | 13.60 | 13.65 | 1,432,145 | -0.18(-1.27%) |
Oct 30, 2017 | 13.19 | 14.23 | 13.05 | 13.83 | 1,785,834 | +0.29(+2.16%) |
Oct 27, 2017 | 13.89 | 14.01 | 13.51 | 13.53 | 2,482,336 | -0.35(-2.52%) |
Oct 26, 2017 | 13.88 | 14.06 | 13.72 | 13.88 | 877,669 | -0.01(-0.07%) |
Oct 25, 2017 | 14.35 | 14.43 | 13.84 | 13.89 | 857,419 | -0.46(-3.19%) |
Oct 24, 2017 | 14.28 | 14.46 | 14.23 | 14.35 | 979,193 | +0.07(+0.48%) |
Oct 23, 2017 | 14.31 | 14.44 | 14.15 | 14.28 | 1,879,149 | +0.00(+0.00%) |
Oct 20, 2017 | 14.25 | 14.38 | 14.13 | 14.28 | 1,093,575 | +0.05(+0.34%) |
Oct 19, 2017 | 13.95 | 14.25 | 13.91 | 14.24 | 1,034,829 | +0.19(+1.32%) |
Oct 18, 2017 | 14.26 | 14.30 | 13.88 | 14.05 | 2,100,352 | -0.25(-1.77%) |
Oct 17, 2017 | 14.44 | 14.49 | 14.23 | 14.30 | 986,940 | -0.19(-1.34%) |
Oct 16, 2017 | 14.60 | 14.67 | 14.43 | 14.50 | 814,471 | -0.06(-0.40%) |
Oct 13, 2017 | 14.73 | 14.77 | 14.53 | 14.56 | 1,356,446 | -0.15(-0.99%) |
Oct 12, 2017 | 14.57 | 14.73 | 14.51 | 14.70 | 511,227 | +0.05(+0.33%) |
Oct 11, 2017 | 14.52 | 14.68 | 14.44 | 14.65 | 1,417,617 | +0.18(+1.21%) |
Oct 10, 2017 | 14.67 | 14.67 | 14.42 | 14.48 | 973,395 | -0.09(-0.60%) |
Oct 09, 2017 | 14.66 | 14.72 | 14.51 | 14.57 | 739,636 | -0.10(-0.66%) |
Oct 06, 2017 | 14.73 | 14.80 | 14.64 | 14.66 | 764,117 | -0.16(-1.05%) |
Oct 05, 2017 | 14.71 | 14.84 | 14.71 | 14.82 | 3,652,479 | +0.11(+0.73%) |
Oct 04, 2017 | 14.63 | 14.73 | 14.53 | 14.71 | 1,326,068 | +0.06(+0.40%) |
Oct 03, 2017 | 14.63 | 14.76 | 14.52 | 14.65 | 1,104,850 | +0.07(+0.47%) |
Oct 02, 2017 | 14.31 | 14.60 | 14.08 | 14.59 | 2,001,669 | +0.27(+1.90%) |
Sep 29, 2017 | 14.28 | 14.60 | 14.12 | 14.31 | 2,285,536 | +0.10(+0.69%) |
Sep 28, 2017 | 14.26 | 14.40 | 14.12 | 14.22 | 1,690,134 | -0.07(-0.48%) |
Sep 27, 2017 | 14.26 | 14.28 | 264,897 | -0.10(-0.68%) | ||
Sep 26, 2017 | 14.39 | 14.58 | 14.27 | 14.38 | 1,412,513 | -0.01(-0.07%) |
Sep 25, 2017 | 14.29 | 14.49 | 14.20 | 14.39 | 4,778,021 | +0.13(+0.89%) |
Sep 22, 2017 | 14.29 | 14.37 | 14.14 | 14.26 | 1,088,475 | -0.06(-0.41%) |
Sep 21, 2017 | 14.31 | 14.37 | 14.18 | 14.32 | 622,756 | -0.03(-0.20%) |
Sep 20, 2017 | 14.36 | 14.48 | 14.31 | 14.35 | 279,138 | -0.03(-0.20%) |
Sep 19, 2017 | 14.34 | 14.45 | 14.17 | 14.38 | 1,295,211 | +0.01(+0.07%) |
Sep 18, 2017 | 14.46 | 14.58 | 14.32 | 14.37 | 1,682,068 | -0.07(-0.47%) |
Sep 15, 2017 | 14.46 | 14.63 | 14.32 | 14.44 | 2,834,826 | -0.02(-0.13%) |
Sep 14, 2017 | 14.85 | 14.90 | 14.45 | 14.46 | 2,015,017 | -0.36(-2.43%) |
Sep 13, 2017 | 14.71 | 14.84 | 14.70 | 14.82 | 1,600,503 | +0.10(+0.66%) |
Sep 12, 2017 | 14.70 | 14.83 | 14.60 | 14.72 | 1,802,455 | +0.06(+0.40%) |
Sep 11, 2017 | 14.39 | 14.67 | 14.38 | 14.66 | 2,010,905 | +0.26(+1.83%) |
Sep 08, 2017 | 14.38 | 14.46 | 14.30 | 14.40 | 301,677 | -0.06(-0.40%) |
Sep 07, 2017 | 14.56 | 14.63 | 14.42 | 14.46 | 407,230 | -0.15(-1.00%) |
Sep 06, 2017 | 14.60 | 14.70 | 14.51 | 14.61 | 635,765 | +0.05(+0.33%) |
Sep 05, 2017 | 14.72 | 14.85 | 14.51 | 14.56 | 426,558 | -0.12(-0.80%) |
Sep 01, 2017 | 14.69 | 14.82 | 14.32 | 14.67 | 809,111 | -0.04(-0.26%) |
Aug 31, 2017 | 14.30 | 14.69 | 14.16 | 14.71 | 1,445,525 | +0.48(+3.35%) |
Aug 30, 2017 | 14.14 | 14.35 | 14.02 | 14.24 | 1,539,425 | +0.10(+0.69%) |
Aug 29, 2017 | 14.05 | 14.27 | 14.02 | 14.14 | 977,154 | -0.02(-0.14%) |
Aug 28, 2017 | 14.46 | 14.46 | 14.06 | 14.16 | 1,017,047 | -0.31(-2.15%) |
Aug 25, 2017 | 14.60 | 14.60 | 14.34 | 14.47 | 810,716 | -0.07(-0.47%) |
Aug 24, 2017 | 14.33 | 14.70 | 14.24 | 14.54 | 1,519,922 | +0.18(+1.22%) |
Aug 23, 2017 | 14.27 | 14.55 | 14.27 | 14.36 | 663,152 | +0.02(+0.14%) |
Aug 22, 2017 | 14.36 | 14.58 | 14.31 | 14.34 | 962,813 | +0.03(+0.20%) |
Aug 21, 2017 | 14.46 | 14.50 | 14.04 | 14.31 | 843,385 | -0.15(-1.01%) |
Aug 18, 2017 | 14.46 | 14.63 | 14.40 | 14.46 | 249,437 | -0.01(-0.07%) |
Aug 17, 2017 | 14.69 | 14.86 | 14.47 | 14.47 | 943,076 | -0.28(-1.91%) |
Aug 16, 2017 | 14.84 | 14.94 | 14.66 | 14.75 | 713,361 | -0.01(-0.07%) |
Aug 15, 2017 | 15.01 | 15.03 | 14.67 | 14.76 | 519,554 | -0.31(-2.07%) |
Aug 14, 2017 | 15.17 | 15.29 | 15.03 | 15.07 | 324,883 | -0.10(-0.64%) |
Aug 11, 2017 | 15.02 | 15.25 | 14.87 | 15.17 | 448,170 | +0.10(+0.65%) |
Aug 10, 2017 | 15.18 | 15.34 | 14.93 | 15.07 | 665,836 | -0.15(-0.96%) |
Aug 09, 2017 | 15.26 | 15.34 | 15.14 | 15.22 | 596,489 | -0.02(-0.13%) |
Aug 08, 2017 | 15.37 | 15.50 | 15.07 | 15.24 | 1,015,967 | -0.19(-1.26%) |
Aug 07, 2017 | 15.67 | 15.69 | 15.43 | 15.43 | 1,812,210 | -0.23(-1.48%) |
Aug 04, 2017 | 15.89 | 15.89 | 15.63 | 15.67 | 683,621 | -0.16(-1.04%) |
Aug 03, 2017 | 15.82 | 16.12 | 15.73 | 15.83 | 1,895,917 | -0.04(-0.24%) |
Aug 02, 2017 | 15.94 | 15.94 | 15.68 | 15.87 | 1,484,578 | +0.02(+0.12%) |