Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 13.04 | 13.64 | 12.93 | 13.53 | 944,454 | +0.65(+5.04%) |
Oct 30, 2017 | 12.99 | 13.15 | 12.72 | 12.88 | 439,877 | -0.05(-0.42%) |
Oct 27, 2017 | 12.77 | 13.15 | 12.66 | 12.93 | 389,587 | +0.16(+1.27%) |
Oct 26, 2017 | 12.85 | 12.88 | 12.58 | 12.77 | 263,563 | -0.14(-1.05%) |
Oct 25, 2017 | 12.96 | 12.96 | 12.56 | 12.91 | 568,473 | -0.03(-0.21%) |
Oct 24, 2017 | 13.04 | 13.10 | 12.85 | 12.93 | 276,732 | -0.03(-0.21%) |
Oct 23, 2017 | 12.99 | 13.04 | 12.90 | 12.96 | 355,546 | -0.05(-0.42%) |
Oct 20, 2017 | 12.93 | 13.18 | 12.83 | 13.02 | 271,977 | +0.08(+0.63%) |
Oct 19, 2017 | 12.69 | 12.96 | 12.64 | 12.93 | 168,091 | +0.14(+1.06%) |
Oct 18, 2017 | 12.96 | 13.10 | 12.75 | 12.80 | 152,951 | -0.14(-1.05%) |
Oct 17, 2017 | 13.07 | 13.15 | 12.85 | 12.93 | 262,223 | -0.16(-1.24%) |
Oct 16, 2017 | 13.15 | 13.31 | 13.02 | 13.10 | 144,551 | -0.05(-0.41%) |
Oct 13, 2017 | 13.29 | 13.29 | 13.07 | 13.15 | 400,368 | -0.05(-0.41%) |
Oct 12, 2017 | 13.23 | 13.37 | 13.19 | 13.21 | 203,229 | -0.08(-0.61%) |
Oct 11, 2017 | 13.37 | 13.39 | 13.23 | 13.29 | 185,868 | -0.05(-0.41%) |
Oct 10, 2017 | 13.48 | 13.50 | 13.21 | 13.34 | 174,565 | -0.03(-0.20%) |
Oct 09, 2017 | 13.48 | 13.50 | 13.31 | 13.37 | 274,093 | -0.05(-0.40%) |
Oct 06, 2017 | 13.37 | 13.53 | 13.29 | 13.42 | 259,853 | +0.00(+0.00%) |
Oct 05, 2017 | 13.34 | 13.48 | 13.34 | 13.42 | 215,792 | +0.08(+0.61%) |
Oct 04, 2017 | 13.34 | 13.50 | 13.29 | 13.34 | 168,738 | -0.03(-0.20%) |
Oct 03, 2017 | 13.48 | 13.48 | 13.29 | 13.37 | 368,695 | -0.08(-0.60%) |
Oct 02, 2017 | 13.18 | 13.48 | 13.12 | 13.45 | 289,924 | +0.24(+1.84%) |
Sep 29, 2017 | 13.45 | 13.72 | 13.12 | 13.21 | 1,331,140 | -0.05(-0.41%) |
Sep 28, 2017 | 13.48 | 13.54 | 13.21 | 13.26 | 239,919 | -0.27(-2.00%) |
Sep 27, 2017 | 13.56 | 13.61 | 13.34 | 13.53 | 215,775 | -0.05(-0.40%) |
Sep 26, 2017 | 13.50 | 13.58 | 13.39 | 13.58 | 248,657 | +0.11(+0.80%) |
Sep 25, 2017 | 13.21 | 13.56 | 13.21 | 13.48 | 233,979 | +0.30(+2.26%) |
Sep 22, 2017 | 13.37 | 13.42 | 13.18 | 13.18 | 220,171 | -0.22(-1.62%) |
Sep 21, 2017 | 13.50 | 13.50 | 13.34 | 13.39 | 202,248 | -0.11(-0.80%) |
Sep 20, 2017 | 13.50 | 13.68 | 13.49 | 13.50 | 387,667 | +0.03(+0.20%) |
Sep 19, 2017 | 13.45 | 13.61 | 13.39 | 13.48 | 268,842 | -0.03(-0.20%) |
Sep 18, 2017 | 13.50 | 13.61 | 13.34 | 13.50 | 223,495 | +0.00(+0.00%) |
Sep 15, 2017 | 13.53 | 13.64 | 13.48 | 13.50 | 1,203,799 | -0.05(-0.40%) |
Sep 14, 2017 | 13.56 | 13.65 | 13.45 | 13.56 | 471,480 | +0.00(+0.00%) |
Sep 13, 2017 | 13.50 | 13.77 | 13.50 | 13.56 | 575,393 | +0.05(+0.40%) |
Sep 12, 2017 | 13.53 | 13.64 | 13.44 | 13.50 | 589,707 | +0.03(+0.20%) |
Sep 11, 2017 | 13.45 | 13.69 | 13.38 | 13.48 | 389,413 | +0.11(+0.81%) |
Sep 08, 2017 | 13.64 | 13.64 | 13.37 | 13.37 | 104,346 | -0.30(-2.18%) |
Sep 07, 2017 | 13.69 | 13.77 | 13.58 | 13.67 | 111,246 | -0.05(-0.40%) |
Sep 06, 2017 | 13.69 | 13.85 | 13.64 | 13.72 | 179,046 | +0.08(+0.60%) |
Sep 05, 2017 | 13.48 | 13.67 | 13.46 | 13.64 | 186,598 | +0.11(+0.80%) |
Sep 01, 2017 | 13.56 | 13.61 | 13.50 | 13.53 | 142,084 | +0.03(+0.20%) |
Aug 31, 2017 | 13.37 | 13.64 | 13.34 | 13.50 | 319,883 | +0.19(+1.42%) |
Aug 30, 2017 | 13.29 | 13.39 | 13.04 | 13.31 | 173,625 | +0.00(+0.00%) |
Aug 29, 2017 | 13.10 | 13.35 | 13.07 | 13.31 | 95,606 | +0.14(+1.03%) |
Aug 28, 2017 | 13.31 | 13.34 | 13.15 | 13.18 | 178,597 | -0.14(-1.02%) |
Aug 25, 2017 | 13.34 | 13.39 | 13.15 | 13.31 | 136,620 | -0.03(-0.20%) |
Aug 24, 2017 | 13.21 | 13.39 | 13.17 | 13.34 | 101,122 | +0.11(+0.82%) |
Aug 23, 2017 | 13.26 | 13.45 | 13.15 | 13.23 | 145,530 | -0.11(-0.81%) |
Aug 22, 2017 | 13.12 | 13.50 | 12.95 | 13.34 | 323,292 | +0.32(+2.49%) |
Aug 21, 2017 | 13.10 | 13.10 | 12.77 | 13.02 | 180,216 | -0.08(-0.62%) |
Aug 18, 2017 | 13.21 | 13.34 | 13.10 | 13.10 | 195,731 | -0.11(-0.82%) |
Aug 17, 2017 | 12.83 | 13.23 | 12.72 | 13.21 | 255,475 | +0.35(+2.74%) |
Aug 16, 2017 | 13.23 | 13.48 | 12.85 | 12.85 | 332,283 | -0.46(-3.46%) |
Aug 15, 2017 | 13.53 | 13.57 | 13.21 | 13.31 | 580,481 | -0.27(-1.99%) |
Aug 14, 2017 | 13.69 | 13.96 | 13.53 | 13.58 | 382,373 | +0.00(+0.00%) |
Aug 11, 2017 | 13.12 | 13.69 | 13.12 | 13.58 | 434,694 | +0.19(+1.41%) |
Aug 10, 2017 | 13.45 | 13.80 | 13.39 | 13.39 | 312,903 | +0.00(+0.00%) |
Aug 09, 2017 | 13.48 | 13.58 | 13.23 | 13.39 | 523,080 | -0.05(-0.40%) |
Aug 08, 2017 | 13.50 | 13.75 | 13.39 | 13.45 | 380,849 | -0.19(-1.39%) |
Aug 07, 2017 | 13.72 | 13.83 | 13.45 | 13.64 | 303,404 | -0.14(-0.98%) |
Aug 04, 2017 | 13.77 | 13.99 | 13.67 | 13.77 | 316,727 | +0.05(+0.39%) |
Aug 03, 2017 | 14.04 | 14.23 | 13.67 | 13.72 | 1,194,144 | -0.35(-2.50%) |
Aug 02, 2017 | 13.99 | 14.10 | 13.73 | 14.07 | 1,193,525 | +0.29(+2.11%) |