Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.64 | 14.80 | 14.56 | 14.60 | 730,156 | +0.00(+0.00%) |
Oct 30, 2017 | 14.96 | 14.96 | 14.40 | 14.60 | 1,528,274 | -0.40(-2.67%) |
Oct 27, 2017 | 14.92 | 15.00 | 14.84 | 15.00 | 872,736 | +0.08(+0.54%) |
Oct 26, 2017 | 15.04 | 15.04 | 14.88 | 14.92 | 1,248,456 | -0.12(-0.80%) |
Oct 25, 2017 | 15.04 | 15.08 | 14.80 | 15.04 | 1,043,022 | +0.04(+0.27%) |
Oct 24, 2017 | 14.80 | 15.04 | 14.76 | 15.00 | 1,378,926 | +0.12(+0.81%) |
Oct 23, 2017 | 15.00 | 15.04 | 14.80 | 14.88 | 713,810 | -0.04(-0.27%) |
Oct 20, 2017 | 15.04 | 15.14 | 14.88 | 14.92 | 1,117,492 | +0.08(+0.54%) |
Oct 19, 2017 | 14.72 | 14.88 | 14.64 | 14.84 | 969,000 | +0.00(+0.00%) |
Oct 18, 2017 | 14.80 | 15.00 | 14.76 | 14.84 | 952,835 | +0.08(+0.54%) |
Oct 17, 2017 | 14.80 | 14.84 | 14.66 | 14.76 | 1,254,132 | -0.04(-0.27%) |
Oct 16, 2017 | 14.60 | 14.84 | 14.60 | 14.80 | 979,940 | +0.08(+0.54%) |
Oct 13, 2017 | 14.76 | 14.84 | 14.56 | 14.72 | 561,371 | -0.04(-0.27%) |
Oct 12, 2017 | 14.80 | 14.94 | 14.74 | 14.76 | 1,317,502 | -0.04(-0.27%) |
Oct 11, 2017 | 14.80 | 14.88 | 14.72 | 14.80 | 836,986 | +0.00(+0.00%) |
Oct 10, 2017 | 14.68 | 14.88 | 14.64 | 14.80 | 870,670 | +0.08(+0.54%) |
Oct 09, 2017 | 14.84 | 14.96 | 14.68 | 14.72 | 1,090,195 | -0.04(-0.27%) |
Oct 06, 2017 | 14.80 | 14.96 | 14.72 | 14.76 | 506,248 | -0.04(-0.27%) |
Oct 05, 2017 | 14.72 | 14.96 | 14.68 | 14.80 | 928,400 | +0.16(+1.10%) |
Oct 04, 2017 | 14.84 | 14.88 | 14.52 | 14.64 | 1,035,391 | -0.12(-0.82%) |
Oct 03, 2017 | 14.84 | 14.84 | 14.62 | 14.76 | 994,714 | -0.12(-0.81%) |
Oct 02, 2017 | 14.72 | 14.88 | 14.58 | 14.88 | 1,293,732 | +0.20(+1.37%) |
Sep 29, 2017 | 14.64 | 14.80 | 14.17 | 14.68 | 974,700 | +0.00(+0.00%) |
Sep 28, 2017 | 14.60 | 14.72 | 14.36 | 14.68 | 1,104,414 | +0.16(+1.11%) |
Sep 27, 2017 | 14.24 | 14.76 | 14.24 | 14.52 | 1,670,944 | +0.36(+2.55%) |
Sep 26, 2017 | 14.16 | 14.18 | 14.00 | 14.16 | 971,571 | +0.04(+0.28%) |
Sep 25, 2017 | 14.00 | 14.16 | 13.88 | 14.12 | 1,143,555 | +0.12(+0.86%) |
Sep 22, 2017 | 13.76 | 14.04 | 13.68 | 14.00 | 942,368 | +0.24(+1.75%) |
Sep 21, 2017 | 13.84 | 13.92 | 13.76 | 13.76 | 615,477 | -0.08(-0.58%) |
Sep 20, 2017 | 13.60 | 13.92 | 13.44 | 13.84 | 1,125,440 | +0.28(+2.07%) |
Sep 19, 2017 | 13.64 | 13.64 | 13.48 | 13.56 | 1,144,336 | +0.16(+1.20%) |
Sep 18, 2017 | 13.20 | 13.48 | 13.04 | 13.40 | 503,132 | +0.24(+1.83%) |
Sep 15, 2017 | 13.16 | 13.24 | 13.04 | 13.16 | 2,383,480 | +0.04(+0.31%) |
Sep 14, 2017 | 13.24 | 13.32 | 13.08 | 13.12 | 698,330 | -0.12(-0.91%) |
Sep 13, 2017 | 13.20 | 13.30 | 13.14 | 13.24 | 598,209 | +0.04(+0.30%) |
Sep 12, 2017 | 12.87 | 13.20 | 12.87 | 13.20 | 535,199 | +0.32(+2.49%) |
Sep 11, 2017 | 12.71 | 12.95 | 12.67 | 12.87 | 716,309 | +0.28(+2.23%) |
Sep 08, 2017 | 12.47 | 12.67 | 12.43 | 12.59 | 633,146 | +0.12(+0.97%) |
Sep 07, 2017 | 12.79 | 12.79 | 12.33 | 12.47 | 732,928 | -0.32(-2.51%) |
Sep 06, 2017 | 12.87 | 12.95 | 12.75 | 12.79 | 626,140 | +0.00(+0.00%) |
Sep 05, 2017 | 13.12 | 13.20 | 12.75 | 12.79 | 915,451 | -0.40(-3.04%) |
Sep 01, 2017 | 13.12 | 13.26 | 13.12 | 13.20 | 546,242 | +0.08(+0.61%) |
Aug 31, 2017 | 13.12 | 13.20 | 13.06 | 13.12 | 728,321 | +0.00(+0.00%) |
Aug 30, 2017 | 13.08 | 13.20 | 13.04 | 13.12 | 505,761 | +0.06(+0.49%) |
Aug 29, 2017 | 12.97 | 13.09 | 12.89 | 13.05 | 607,961 | -0.08(-0.61%) |
Aug 28, 2017 | 13.21 | 13.25 | 12.97 | 13.13 | 633,574 | -0.04(-0.30%) |
Aug 25, 2017 | 13.09 | 13.23 | 13.07 | 13.17 | 527,250 | +0.12(+0.91%) |
Aug 24, 2017 | 13.01 | 13.09 | 12.89 | 13.05 | 743,886 | +0.04(+0.31%) |
Aug 23, 2017 | 12.81 | 13.01 | 12.80 | 13.01 | 883,713 | +0.08(+0.62%) |
Aug 22, 2017 | 12.93 | 12.97 | 12.81 | 12.93 | 895,505 | +0.04(+0.31%) |
Aug 21, 2017 | 12.89 | 12.93 | 12.79 | 12.89 | 452,366 | -0.04(-0.31%) |
Aug 18, 2017 | 12.81 | 13.01 | 12.77 | 12.93 | 683,405 | +0.00(+0.00%) |
Aug 17, 2017 | 13.17 | 13.25 | 12.91 | 12.93 | 1,185,590 | -0.32(-2.40%) |
Aug 16, 2017 | 13.41 | 13.45 | 13.19 | 13.25 | 605,952 | -0.04(-0.30%) |
Aug 15, 2017 | 13.45 | 13.57 | 13.29 | 13.29 | 771,280 | -0.08(-0.60%) |
Aug 14, 2017 | 13.09 | 13.43 | 13.05 | 13.37 | 786,388 | +0.40(+3.07%) |
Aug 11, 2017 | 13.17 | 13.21 | 12.89 | 12.97 | 1,051,764 | -0.12(-0.91%) |
Aug 10, 2017 | 13.21 | 13.25 | 13.09 | 13.09 | 1,159,805 | -0.16(-1.20%) |
Aug 09, 2017 | 13.17 | 13.33 | 13.09 | 13.25 | 1,467,444 | +0.04(+0.30%) |
Aug 08, 2017 | 13.05 | 13.45 | 12.81 | 13.21 | 1,590,568 | +0.12(+0.91%) |
Aug 07, 2017 | 13.17 | 13.21 | 13.05 | 13.09 | 819,542 | -0.08(-0.60%) |
Aug 04, 2017 | 13.01 | 13.21 | 13.01 | 13.17 | 903,187 | +0.28(+2.16%) |
Aug 03, 2017 | 12.97 | 13.06 | 12.89 | 12.89 | 566,399 | -0.12(-0.92%) |
Aug 02, 2017 | 13.01 | 13.09 | 12.93 | 13.01 | 561,241 | -0.04(-0.30%) |