Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.75 | 14.95 | 14.56 | 14.79 | 96,052 | +0.13(+0.92%) |
Oct 30, 2017 | 14.63 | 14.75 | 14.38 | 14.65 | 68,592 | -0.07(-0.48%) |
Oct 27, 2017 | 14.74 | 14.89 | 14.58 | 14.72 | 61,020 | -0.11(-0.74%) |
Oct 26, 2017 | 14.94 | 15.07 | 14.80 | 14.83 | 45,230 | -0.02(-0.13%) |
Oct 25, 2017 | 14.86 | 14.98 | 14.74 | 14.85 | 35,989 | -0.08(-0.54%) |
Oct 24, 2017 | 15.17 | 15.43 | 14.88 | 14.93 | 59,264 | -0.13(-0.86%) |
Oct 23, 2017 | 15.14 | 15.23 | 14.76 | 15.06 | 83,701 | -0.24(-1.57%) |
Oct 20, 2017 | 15.18 | 15.57 | 15.16 | 15.30 | 73,250 | +0.11(+0.72%) |
Oct 19, 2017 | 15.27 | 15.27 | 14.83 | 15.19 | 47,935 | -0.08(-0.52%) |
Oct 18, 2017 | 15.00 | 15.40 | 14.85 | 15.27 | 108,698 | +0.46(+3.11%) |
Oct 17, 2017 | 15.02 | 15.11 | 14.76 | 14.81 | 40,363 | -0.18(-1.20%) |
Oct 16, 2017 | 15.20 | 15.26 | 14.96 | 14.99 | 37,727 | -0.12(-0.79%) |
Oct 13, 2017 | 15.35 | 15.35 | 15.03 | 15.11 | 41,868 | -0.11(-0.72%) |
Oct 12, 2017 | 15.17 | 15.31 | 14.91 | 15.22 | 61,483 | +0.00(+0.00%) |
Oct 11, 2017 | 15.40 | 15.51 | 15.06 | 15.22 | 73,584 | -0.16(-1.04%) |
Oct 10, 2017 | 15.46 | 15.46 | 15.11 | 15.38 | 80,622 | +0.07(+0.46%) |
Oct 09, 2017 | 15.29 | 15.38 | 15.01 | 15.31 | 47,383 | +0.11(+0.72%) |
Oct 06, 2017 | 15.49 | 15.57 | 15.08 | 15.20 | 68,972 | -0.26(-1.68%) |
Oct 05, 2017 | 15.04 | 15.52 | 15.04 | 15.46 | 97,445 | +0.50(+3.34%) |
Oct 04, 2017 | 15.23 | 15.25 | 14.91 | 14.96 | 78,838 | -0.22(-1.45%) |
Oct 03, 2017 | 14.81 | 15.21 | 14.79 | 15.18 | 113,452 | +0.42(+2.85%) |
Oct 02, 2017 | 14.64 | 14.82 | 14.52 | 14.76 | 60,767 | +0.23(+1.58%) |
Sep 29, 2017 | 14.50 | 14.58 | 14.29 | 14.53 | 65,462 | +0.02(+0.14%) |
Sep 28, 2017 | 14.27 | 14.57 | 13.86 | 14.51 | 68,590 | +0.16(+1.11%) |
Sep 27, 2017 | 13.65 | 14.42 | 13.60 | 14.35 | 102,663 | +0.71(+5.21%) |
Sep 26, 2017 | 13.74 | 13.23 | 13.64 | 112,328 | +0.42(+3.18%) | |
Sep 25, 2017 | 13.19 | 13.49 | 13.13 | 13.22 | 60,680 | -0.02(-0.15%) |
Sep 22, 2017 | 13.27 | 13.47 | 13.14 | 13.24 | 55,798 | +0.02(+0.15%) |
Sep 21, 2017 | 13.30 | 13.41 | 13.00 | 13.22 | 72,172 | -0.14(-1.05%) |
Sep 20, 2017 | 13.39 | 13.46 | 13.23 | 13.36 | 95,514 | +0.05(+0.38%) |
Sep 19, 2017 | 13.30 | 13.57 | 13.09 | 13.31 | 219,132 | +0.08(+0.60%) |
Sep 18, 2017 | 13.20 | 13.56 | 13.20 | 13.23 | 152,628 | +0.02(+0.15%) |
Sep 15, 2017 | 13.72 | 13.95 | 13.12 | 13.21 | 336,308 | -0.46(-3.37%) |
Sep 14, 2017 | 13.74 | 14.04 | 13.57 | 13.67 | 133,921 | -0.11(-0.80%) |
Sep 13, 2017 | 14.10 | 14.23 | 13.75 | 13.78 | 85,095 | -0.24(-1.71%) |
Sep 12, 2017 | 14.18 | 14.26 | 13.91 | 14.02 | 112,847 | -0.10(-0.71%) |
Sep 11, 2017 | 14.09 | 14.42 | 14.05 | 14.12 | 91,795 | +0.07(+0.50%) |
Sep 08, 2017 | 14.62 | 14.62 | 13.90 | 14.05 | 75,204 | -0.57(-3.90%) |
Sep 07, 2017 | 14.68 | 14.89 | 14.49 | 14.62 | 99,870 | -0.08(-0.54%) |
Sep 06, 2017 | 14.81 | 14.94 | 14.67 | 14.70 | 67,313 | -0.06(-0.41%) |
Sep 05, 2017 | 14.77 | 15.04 | 14.55 | 14.76 | 119,453 | +0.10(+0.68%) |
Sep 01, 2017 | 14.48 | 14.56 | 14.35 | 14.66 | 106,308 | +0.15(+1.03%) |
Aug 31, 2017 | 14.40 | 14.59 | 14.28 | 14.51 | 84,512 | +0.17(+1.19%) |
Aug 30, 2017 | 14.15 | 14.50 | 14.15 | 14.34 | 76,799 | +0.19(+1.34%) |
Aug 29, 2017 | 14.00 | 14.35 | 13.99 | 14.15 | 77,613 | -0.03(-0.21%) |
Aug 28, 2017 | 14.01 | 14.34 | 13.91 | 14.18 | 100,588 | +0.26(+1.87%) |
Aug 25, 2017 | 14.23 | 14.26 | 13.36 | 13.92 | 65,973 | -0.36(-2.52%) |
Aug 24, 2017 | 13.45 | 14.33 | 13.45 | 14.28 | 120,687 | +0.90(+6.73%) |
Aug 23, 2017 | 13.85 | 14.14 | 13.17 | 13.38 | 168,357 | -0.71(-5.04%) |
Aug 22, 2017 | 12.98 | 14.46 | 12.98 | 14.09 | 382,856 | +0.71(+5.31%) |
Aug 21, 2017 | 12.84 | 13.51 | 12.83 | 13.38 | 95,517 | +0.53(+4.12%) |
Aug 18, 2017 | 12.97 | 13.06 | 12.78 | 12.85 | 92,480 | -0.29(-2.21%) |
Aug 17, 2017 | 13.08 | 13.30 | 13.01 | 13.14 | 58,603 | +0.00(+0.00%) |
Aug 16, 2017 | 13.21 | 13.33 | 13.09 | 13.14 | 32,244 | -0.03(-0.23%) |
Aug 15, 2017 | 13.28 | 13.33 | 13.13 | 13.17 | 48,546 | -0.09(-0.68%) |
Aug 14, 2017 | 13.35 | 13.59 | 13.19 | 13.26 | 94,068 | -0.06(-0.45%) |
Aug 11, 2017 | 13.51 | 13.52 | 13.21 | 13.32 | 75,231 | -0.09(-0.67%) |
Aug 10, 2017 | 13.42 | 13.87 | 13.35 | 13.41 | 52,339 | -0.10(-0.74%) |
Aug 09, 2017 | 13.51 | 13.59 | 13.23 | 13.51 | 54,209 | -0.08(-0.59%) |
Aug 08, 2017 | 13.21 | 13.88 | 13.21 | 13.59 | 108,764 | +0.34(+2.57%) |
Aug 07, 2017 | 12.58 | 13.65 | 12.58 | 13.25 | 84,202 | +0.67(+5.33%) |
Aug 04, 2017 | 12.70 | 12.41 | 12.58 | 76,249 | +0.17(+1.37%) | |
Aug 03, 2017 | 12.12 | 12.78 | 11.97 | 12.41 | 97,177 | +0.23(+1.89%) |
Aug 02, 2017 | 12.71 | 13.19 | 12.12 | 12.18 | 94,194 | -0.76(-5.87%) |