Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 28, 2017 | 14.16 | 331 | +0.04(+0.32%) | |||
Aug 23, 2017 | 14.12 | 800 | +0.03(+0.18%) | |||
Aug 22, 2017 | 14.14 | 14.14 | 14.05 | 14.09 | 3,572 | -0.01(-0.07%) |
Aug 21, 2017 | 14.06 | 14.11 | 14.04 | 14.10 | 8,478 | -0.01(-0.05%) |
Aug 18, 2017 | 14.11 | 14.11 | 14.11 | 14.11 | 413 | +0.04(+0.32%) |
Aug 16, 2017 | 14.06 | 32 | -0.11(-0.75%) | |||
Aug 15, 2017 | 14.17 | 14.17 | 14.17 | 14.17 | 764 | -0.00(-0.02%) |
Aug 11, 2017 | 14.17 | 11 | +0.00(+0.03%) | |||
Aug 10, 2017 | 14.17 | 14.18 | 14.16 | 14.17 | 5,542 | -0.07(-0.49%) |
Aug 09, 2017 | 14.23 | 14.24 | 14.10 | 14.24 | 2,256 | -0.07(-0.50%) |
Aug 07, 2017 | 14.31 | 108 | +0.00(+0.02%) | |||
Aug 04, 2017 | 14.31 | 14.31 | 14.30 | 14.31 | 4,938 | -0.01(-0.07%) |
Aug 03, 2017 | 14.32 | 14.32 | 14.32 | 14.32 | 4,343 | +0.03(+0.20%) |
Aug 01, 2017 | 14.29 | 2 | +0.07(+0.51%) | |||
Jul 31, 2017 | 14.24 | 14.24 | 14.22 | 14.22 | 676 | -0.06(-0.44%) |
Jul 28, 2017 | 14.28 | 14.28 | 14.26 | 14.28 | 14,430 | -0.00(-0.02%) |
Jul 27, 2017 | 14.28 | 14.28 | 14.28 | 14.28 | 8,826 | +0.08(+0.56%) |
Jul 26, 2017 | 14.27 | 14.28 | 14.20 | 14.20 | 4,913 | -0.05(-0.35%) |
Jul 25, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 1,182 | +0.05(+0.37%) |
Jul 21, 2017 | 14.20 | 35 | -0.07(-0.51%) | |||
Jul 19, 2017 | 14.27 | 14.27 | 14.27 | 0 | -0.00(-0.03%) | |
Jul 18, 2017 | 14.28 | 14.28 | 14.28 | 14.28 | 14,398 | +0.00(+0.00%) |
Jul 17, 2017 | 14.26 | 14.28 | 14.23 | 14.28 | 7,022 | +0.06(+0.43%) |
Jul 14, 2017 | 14.20 | 14.21 | 14.19 | 14.21 | 15,854 | +0.02(+0.14%) |
Jul 13, 2017 | 14.11 | 14.21 | 14.11 | 14.19 | 10,329 | +0.06(+0.43%) |
Jul 12, 2017 | 14.13 | 14.13 | 14.13 | 14.13 | 5,513 | -0.00(-0.02%) |
Jul 11, 2017 | 14.11 | 14.14 | 13.98 | 14.14 | 12,047 | +0.02(+0.17%) |
Jul 10, 2017 | 14.13 | 14.14 | 14.11 | 14.11 | 3,224 | -0.01(-0.07%) |
Jul 07, 2017 | 14.13 | 14.13 | 14.12 | 14.12 | 2,394 | -0.04(-0.28%) |
Jul 06, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 6,078 | -0.03(-0.18%) |
Jul 05, 2017 | 14.17 | 14.19 | 14.16 | 14.19 | 13,483 | +0.02(+0.17%) |
Jul 03, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 491 | +0.05(+0.38%) |
Jun 30, 2017 | 14.11 | 493 | -0.02(-0.13%) | |||
Jun 29, 2017 | 14.13 | 14.13 | 14.13 | 14.13 | 2,486 | +0.02(+0.18%) |
Jun 28, 2017 | 14.10 | 14.10 | 14.07 | 14.10 | 16,709 | +0.12(+0.85%) |
Jun 27, 2017 | 14.07 | 14.07 | 13.98 | 13.98 | 7,385 | -0.10(-0.74%) |
Jun 26, 2017 | 14.09 | 14.09 | 14.09 | 14.09 | 3,248 | +0.03(+0.24%) |
Jun 22, 2017 | 14.06 | 386 | -0.03(-0.19%) | |||
Jun 21, 2017 | 14.04 | 14.08 | 14.04 | 14.08 | 10,079 | -0.06(-0.43%) |
Jun 20, 2017 | 14.12 | 14.16 | 14.10 | 14.14 | 17,229 | +0.06(+0.44%) |
Jun 19, 2017 | 14.11 | 14.11 | 14.08 | 14.08 | 4,379 | +0.01(+0.05%) |
Jun 16, 2017 | 14.07 | 14.08 | 14.07 | 14.07 | 5,794 | -0.01(-0.06%) |
Jun 15, 2017 | 14.11 | 14.11 | 14.08 | 14.08 | 3,413 | -0.06(-0.41%) |
Jun 14, 2017 | 14.13 | 14.14 | 14.11 | 14.14 | 15,666 | +0.03(+0.19%) |
Jun 13, 2017 | 14.10 | 14.11 | 14.10 | 14.11 | 2,628 | +0.01(+0.05%) |
Jun 12, 2017 | 14.11 | 14.11 | 14.11 | 14.11 | 1,021 | +0.06(+0.42%) |
Jun 09, 2017 | 14.05 | 14.05 | 14.05 | 14.05 | 1,426 | -0.01(-0.09%) |
Jun 08, 2017 | 14.06 | 14.06 | 14.06 | 14.06 | 720 | +0.10(+0.73%) |
Jun 06, 2017 | 13.96 | 20 | -0.13(-0.89%) | |||
Jun 05, 2017 | 14.12 | 14.12 | 14.06 | 14.08 | 20,040 | +0.04(+0.27%) |
Jun 02, 2017 | 14.00 | 14.05 | 14.00 | 14.05 | 14,869 | +0.12(+0.84%) |