Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 15.11 | 15.16 | 14.96 | 14.99 | 127,951 | +0.00(+0.00%) |
Oct 30, 2017 | 15.51 | 15.51 | 14.96 | 14.99 | 117,307 | -0.63(-4.05%) |
Oct 27, 2017 | 15.29 | 15.66 | 15.16 | 15.63 | 121,132 | +0.41(+2.69%) |
Oct 26, 2017 | 15.29 | 15.35 | 15.07 | 15.22 | 89,072 | +0.04(+0.25%) |
Oct 25, 2017 | 14.99 | 15.33 | 14.96 | 15.18 | 93,050 | +0.22(+1.49%) |
Oct 24, 2017 | 15.03 | 15.07 | 14.92 | 14.96 | 92,234 | -0.04(-0.25%) |
Oct 23, 2017 | 15.25 | 15.25 | 14.94 | 14.99 | 91,225 | -0.22(-1.47%) |
Oct 20, 2017 | 15.18 | 15.37 | 15.14 | 15.22 | 132,203 | +0.19(+1.24%) |
Oct 19, 2017 | 15.03 | 15.11 | 14.88 | 15.03 | 130,457 | -0.04(-0.25%) |
Oct 18, 2017 | 14.77 | 15.27 | 14.70 | 15.07 | 138,808 | +0.45(+3.05%) |
Oct 17, 2017 | 14.77 | 14.92 | 14.57 | 14.62 | 99,614 | -0.11(-0.76%) |
Oct 16, 2017 | 14.77 | 14.81 | 14.51 | 14.73 | 115,271 | -0.04(-0.25%) |
Oct 13, 2017 | 14.88 | 14.92 | 14.77 | 14.77 | 135,765 | -0.11(-0.75%) |
Oct 12, 2017 | 14.85 | 15.06 | 14.70 | 14.88 | 112,997 | +0.04(+0.25%) |
Oct 11, 2017 | 14.77 | 14.96 | 14.59 | 14.85 | 169,973 | +0.18(+1.26%) |
Oct 10, 2017 | 14.70 | 14.77 | 14.57 | 14.66 | 149,237 | +0.04(+0.25%) |
Oct 09, 2017 | 14.99 | 15.10 | 14.59 | 14.62 | 123,759 | -0.33(-2.22%) |
Oct 06, 2017 | 15.10 | 15.29 | 14.92 | 14.96 | 112,291 | -0.15(-0.98%) |
Oct 05, 2017 | 14.85 | 15.25 | 14.81 | 15.10 | 194,516 | +0.26(+1.74%) |
Oct 04, 2017 | 14.70 | 15.03 | 14.63 | 14.85 | 128,499 | +0.22(+1.51%) |
Oct 03, 2017 | 14.66 | 14.70 | 14.55 | 14.62 | 130,915 | -0.04(-0.25%) |
Oct 02, 2017 | 14.51 | 14.66 | 14.44 | 14.66 | 138,351 | +0.18(+1.27%) |
Sep 29, 2017 | 14.59 | 14.62 | 14.48 | 14.48 | 113,370 | -0.11(-0.76%) |
Sep 28, 2017 | 14.70 | 14.70 | 14.40 | 14.59 | 100,394 | -0.11(-0.75%) |
Sep 27, 2017 | 14.59 | 14.71 | 14.24 | 14.70 | 190,836 | +0.29(+2.05%) |
Sep 26, 2017 | 14.51 | 14.66 | 14.37 | 14.40 | 118,242 | -0.04(-0.25%) |
Sep 25, 2017 | 14.29 | 14.66 | 14.26 | 14.44 | 157,200 | +0.18(+1.29%) |
Sep 22, 2017 | 14.00 | 14.29 | 13.96 | 14.26 | 60,253 | +0.29(+2.11%) |
Sep 21, 2017 | 14.15 | 14.15 | 13.92 | 13.96 | 89,229 | -0.15(-1.04%) |
Sep 20, 2017 | 14.03 | 14.29 | 14.03 | 14.11 | 64,257 | -0.04(-0.26%) |
Sep 19, 2017 | 14.18 | 14.29 | 14.00 | 14.15 | 70,642 | -0.04(-0.26%) |
Sep 18, 2017 | 14.15 | 14.26 | 14.07 | 14.18 | 97,428 | +0.00(+0.00%) |
Sep 15, 2017 | 13.96 | 14.26 | 13.81 | 14.18 | 231,941 | +0.26(+1.85%) |
Sep 14, 2017 | 13.96 | 14.05 | 13.89 | 13.92 | 55,857 | -0.07(-0.53%) |
Sep 13, 2017 | 14.03 | 14.13 | 13.92 | 14.00 | 64,616 | -0.04(-0.26%) |
Sep 12, 2017 | 14.07 | 14.15 | 13.92 | 14.03 | 61,670 | +0.00(+0.00%) |
Sep 11, 2017 | 14.03 | 14.18 | 14.00 | 14.03 | 46,608 | +0.11(+0.79%) |
Sep 08, 2017 | 13.85 | 14.03 | 13.74 | 13.92 | 75,997 | +0.07(+0.53%) |
Sep 07, 2017 | 13.96 | 14.00 | 13.78 | 13.85 | 66,255 | -0.11(-0.79%) |
Sep 06, 2017 | 13.96 | 14.20 | 13.92 | 13.96 | 91,031 | +0.04(+0.27%) |
Sep 05, 2017 | 14.11 | 14.22 | 13.89 | 13.92 | 75,720 | -0.22(-1.56%) |
Sep 01, 2017 | 14.11 | 14.15 | 14.07 | 14.15 | 71,312 | +0.07(+0.52%) |
Aug 31, 2017 | 14.07 | 14.18 | 13.96 | 14.07 | 137,697 | +0.04(+0.26%) |
Aug 30, 2017 | 13.96 | 14.15 | 13.85 | 14.03 | 70,640 | +0.04(+0.26%) |
Aug 29, 2017 | 13.78 | 14.11 | 13.78 | 14.00 | 67,637 | +0.15(+1.06%) |
Aug 28, 2017 | 13.85 | 13.92 | 13.72 | 13.85 | 95,191 | +0.04(+0.27%) |
Aug 25, 2017 | 13.81 | 13.92 | 13.67 | 13.81 | 80,289 | +0.04(+0.27%) |
Aug 24, 2017 | 13.89 | 14.00 | 13.72 | 13.78 | 67,156 | -0.04(-0.27%) |
Aug 23, 2017 | 13.81 | 13.89 | 13.70 | 13.81 | 76,473 | -0.07(-0.53%) |
Aug 22, 2017 | 13.85 | 13.92 | 13.78 | 13.89 | 46,322 | +0.04(+0.27%) |
Aug 21, 2017 | 13.63 | 13.96 | 13.56 | 13.85 | 107,703 | +0.18(+1.35%) |
Aug 18, 2017 | 13.48 | 13.78 | 13.48 | 13.67 | 129,776 | +0.07(+0.54%) |
Aug 17, 2017 | 13.67 | 13.85 | 13.59 | 13.59 | 80,608 | -0.15(-1.07%) |
Aug 16, 2017 | 13.85 | 14.00 | 13.70 | 13.74 | 60,238 | -0.11(-0.80%) |
Aug 15, 2017 | 14.00 | 14.00 | 13.81 | 13.85 | 62,309 | -0.18(-1.31%) |
Aug 14, 2017 | 13.81 | 14.07 | 13.65 | 14.03 | 63,828 | +0.26(+1.87%) |
Aug 11, 2017 | 13.56 | 14.03 | 13.48 | 13.78 | 78,600 | -0.11(-0.80%) |
Aug 10, 2017 | 14.00 | 14.00 | 13.85 | 13.89 | 92,207 | -0.15(-1.05%) |
Aug 09, 2017 | 14.07 | 14.18 | 13.96 | 14.03 | 118,157 | -0.07(-0.52%) |
Aug 08, 2017 | 14.18 | 14.33 | 14.07 | 14.11 | 95,067 | -0.04(-0.26%) |
Aug 07, 2017 | 14.29 | 14.33 | 14.07 | 14.15 | 142,322 | -0.07(-0.52%) |
Aug 04, 2017 | 14.18 | 14.30 | 14.07 | 14.22 | 71,861 | +0.04(+0.26%) |
Aug 03, 2017 | 14.26 | 14.40 | 14.11 | 14.18 | 113,637 | -0.04(-0.26%) |
Aug 02, 2017 | 14.55 | 14.55 | 14.22 | 14.22 | 67,147 | -0.33(-2.28%) |