Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2017 | 14.91 | 15.04 | 14.86 | 14.98 | 2,067,612 | +0.09(+0.59%) |
Oct 30, 2017 | 14.97 | 14.84 | 14.89 | 129,781 | +0.07(+0.49%) | |
Oct 27, 2017 | 14.66 | 14.89 | 14.58 | 14.82 | 147,949 | +0.06(+0.38%) |
Oct 26, 2017 | 14.75 | 14.79 | 14.67 | 14.77 | 122,253 | +0.04(+0.27%) |
Oct 25, 2017 | 14.81 | 14.85 | 14.69 | 14.73 | 227,091 | -0.10(-0.70%) |
Oct 24, 2017 | 14.86 | 14.91 | 14.81 | 14.83 | 124,413 | +0.02(+0.16%) |
Oct 23, 2017 | 14.93 | 14.97 | 14.81 | 14.81 | 174,456 | -0.11(-0.75%) |
Oct 20, 2017 | 14.91 | 14.93 | 14.84 | 14.92 | 125,526 | +0.02(+0.16%) |
Oct 19, 2017 | 14.88 | 14.97 | 14.79 | 14.89 | 125,443 | -0.06(-0.43%) |
Oct 18, 2017 | 15.05 | 15.12 | 14.94 | 14.96 | 267,345 | -0.10(-0.69%) |
Oct 17, 2017 | 15.05 | 15.10 | 14.99 | 15.06 | 92,946 | +0.01(+0.05%) |
Oct 16, 2017 | 15.12 | 15.16 | 15.04 | 15.05 | 204,349 | +0.03(+0.21%) |
Oct 13, 2017 | 15.12 | 15.17 | 15.02 | 15.02 | 81,882 | -0.02(-0.16%) |
Oct 12, 2017 | 15.02 | 15.06 | 14.97 | 15.05 | 99,703 | -0.06(-0.37%) |
Oct 11, 2017 | 15.05 | 15.11 | 14.99 | 15.10 | 145,179 | +0.04(+0.26%) |
Oct 10, 2017 | 15.15 | 15.21 | 15.05 | 15.06 | 264,012 | +0.02(+0.11%) |
Oct 09, 2017 | 15.03 | 15.09 | 15.03 | 15.05 | 102,661 | +0.04(+0.27%) |
Oct 06, 2017 | 15.02 | 15.09 | 14.97 | 15.01 | 177,274 | -0.15(-1.00%) |
Oct 05, 2017 | 15.09 | 15.18 | 15.09 | 15.16 | 177,338 | +0.07(+0.48%) |
Oct 04, 2017 | 15.12 | 15.15 | 15.05 | 15.09 | 231,231 | -0.03(-0.21%) |
Oct 03, 2017 | 15.10 | 15.15 | 15.07 | 15.12 | 175,894 | -0.02(-0.11%) |
Oct 02, 2017 | 15.04 | 15.13 | 14.92 | 15.13 | 439,896 | +0.01(+0.05%) |
Sep 29, 2017 | 15.09 | 15.13 | 15.03 | 15.13 | 205,135 | -0.01(-0.05%) |
Sep 28, 2017 | 15.13 | 15.23 | 15.08 | 15.13 | 258,918 | +0.03(+0.21%) |
Sep 27, 2017 | 15.05 | 15.11 | 14.97 | 15.10 | 187,965 | +0.05(+0.32%) |
Sep 26, 2017 | 15.03 | 15.07 | 14.98 | 15.05 | 176,278 | -0.00(-0.03%) |
Sep 25, 2017 | 14.87 | 15.09 | 14.87 | 15.06 | 465,185 | +0.24(+1.64%) |
Sep 22, 2017 | 14.72 | 14.86 | 14.72 | 14.81 | 588,881 | +0.06(+0.43%) |
Sep 21, 2017 | 14.77 | 14.79 | 14.69 | 14.75 | 128,400 | -0.02(-0.16%) |
Sep 20, 2017 | 14.70 | 14.81 | 14.69 | 14.77 | 230,608 | +0.12(+0.82%) |
Sep 19, 2017 | 14.61 | 14.67 | 14.59 | 14.65 | 233,576 | +0.07(+0.49%) |
Sep 18, 2017 | 14.50 | 14.60 | 14.50 | 14.58 | 128,614 | +0.06(+0.44%) |
Sep 15, 2017 | 14.52 | 14.52 | 14.42 | 14.52 | 135,557 | +0.03(+0.20%) |
Sep 14, 2017 | 14.47 | 14.60 | 14.45 | 14.49 | 268,971 | +0.06(+0.44%) |
Sep 13, 2017 | 14.25 | 14.44 | 14.25 | 14.43 | 236,484 | +0.21(+1.50%) |
Sep 12, 2017 | 14.16 | 14.27 | 14.13 | 14.21 | 185,125 | +0.09(+0.67%) |
Sep 11, 2017 | 14.05 | 14.14 | 14.01 | 14.12 | 152,234 | +0.13(+0.90%) |
Sep 08, 2017 | 14.12 | 14.12 | 13.92 | 13.99 | 210,771 | -0.17(-1.17%) |
Sep 07, 2017 | 14.16 | 14.19 | 14.06 | 14.16 | 163,663 | +0.02(+0.17%) |
Sep 06, 2017 | 13.99 | 14.18 | 13.98 | 14.14 | 150,150 | +0.21(+1.53%) |
Sep 05, 2017 | 13.91 | 13.98 | 13.83 | 13.92 | 195,533 | +0.07(+0.54%) |
Sep 01, 2017 | 13.73 | 13.88 | 13.69 | 13.85 | 152,458 | +0.13(+0.95%) |
Aug 31, 2017 | 13.69 | 13.73 | 13.65 | 13.72 | 119,647 | +0.09(+0.70%) |
Aug 30, 2017 | 13.58 | 13.65 | 13.53 | 13.62 | 258,099 | +0.02(+0.12%) |
Aug 29, 2017 | 13.57 | 13.64 | 13.50 | 13.61 | 154,061 | -0.01(-0.06%) |
Aug 28, 2017 | 13.69 | 13.73 | 13.56 | 13.61 | 115,094 | -0.09(-0.63%) |
Aug 25, 2017 | 13.65 | 13.73 | 13.65 | 13.70 | 109,953 | +0.07(+0.52%) |
Aug 24, 2017 | 13.60 | 13.66 | 13.57 | 13.63 | 207,594 | +0.00(+0.00%) |
Aug 23, 2017 | 13.54 | 13.68 | 13.51 | 13.63 | 162,081 | +0.07(+0.52%) |
Aug 22, 2017 | 13.48 | 13.58 | 13.48 | 13.56 | 196,116 | +0.11(+0.82%) |
Aug 21, 2017 | 13.52 | 13.52 | 13.42 | 13.45 | 148,482 | -0.09(-0.70%) |
Aug 18, 2017 | 13.43 | 13.62 | 13.42 | 13.54 | 519,869 | +0.09(+0.70%) |
Aug 17, 2017 | 13.61 | 13.65 | 13.45 | 13.45 | 258,055 | -0.19(-1.39%) |
Aug 16, 2017 | 13.79 | 13.81 | 13.62 | 13.64 | 301,529 | -0.15(-1.09%) |
Aug 15, 2017 | 13.82 | 13.84 | 13.71 | 13.79 | 228,183 | -0.04(-0.28%) |
Aug 14, 2017 | 13.92 | 13.98 | 13.83 | 13.83 | 421,537 | -0.08(-0.57%) |
Aug 11, 2017 | 13.94 | 13.99 | 13.84 | 13.91 | 188,034 | -0.08(-0.56%) |
Aug 10, 2017 | 14.15 | 14.18 | 13.96 | 13.99 | 170,798 | -0.14(-1.00%) |
Aug 09, 2017 | 14.16 | 14.22 | 14.08 | 14.13 | 194,345 | +0.02(+0.11%) |
Aug 08, 2017 | 14.13 | 14.26 | 14.10 | 14.11 | 261,913 | -0.06(-0.45%) |
Aug 07, 2017 | 14.26 | 14.26 | 14.14 | 14.17 | 208,314 | -0.14(-0.96%) |
Aug 04, 2017 | 14.24 | 14.33 | 14.21 | 14.31 | 139,409 | +0.10(+0.69%) |
Aug 03, 2017 | 14.41 | 14.41 | 14.18 | 14.21 | 245,315 | -0.22(-1.53%) |
Aug 02, 2017 | 14.43 | 14.49 | 14.29 | 14.44 | 217,946 | -0.07(-0.49%) |