Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.47 | 14.47 | 14.38 | 14.41 | 9,625 | +0.04(+0.28%) |
Aug 30, 2017 | 14.21 | 14.39 | 14.21 | 14.37 | 24,747 | +0.20(+1.41%) |
Aug 29, 2017 | 14.03 | 14.18 | 14.01 | 14.17 | 9,451 | +0.13(+0.93%) |
Aug 28, 2017 | 14.00 | 14.06 | 13.99 | 14.04 | 3,014 | +0.04(+0.29%) |
Aug 25, 2017 | 14.08 | 14.08 | 13.98 | 14.00 | 11,381 | -0.00(-0.02%) |
Aug 24, 2017 | 14.11 | 14.11 | 13.98 | 14.00 | 1,768 | -0.02(-0.12%) |
Aug 23, 2017 | 13.99 | 14.03 | 13.99 | 14.02 | 13,898 | -0.07(-0.50%) |
Aug 22, 2017 | 13.91 | 14.09 | 13.91 | 14.09 | 47,570 | +0.29(+2.12%) |
Aug 21, 2017 | 13.99 | 13.99 | 13.80 | 13.80 | 10,433 | -0.09(-0.67%) |
Aug 18, 2017 | 13.89 | 13.92 | 13.82 | 13.89 | 12,137 | -0.01(-0.08%) |
Aug 17, 2017 | 14.10 | 14.14 | 13.90 | 13.90 | 26,151 | -0.30(-2.10%) |
Aug 16, 2017 | 14.33 | 14.33 | 14.20 | 14.20 | 14,060 | +0.07(+0.50%) |
Aug 15, 2017 | 14.31 | 14.31 | 14.11 | 14.13 | 8,865 | -0.07(-0.49%) |
Aug 14, 2017 | 14.19 | 14.22 | 14.16 | 14.20 | 6,117 | +0.11(+0.78%) |
Aug 11, 2017 | 14.17 | 14.17 | 14.04 | 14.09 | 6,477 | +0.03(+0.21%) |
Aug 10, 2017 | 14.25 | 14.25 | 14.06 | 14.06 | 20,020 | -0.26(-1.82%) |
Aug 09, 2017 | 14.33 | 14.40 | 14.32 | 14.32 | 9,055 | -0.10(-0.69%) |
Aug 08, 2017 | 14.45 | 14.57 | 14.42 | 14.42 | 9,154 | -0.02(-0.17%) |
Aug 07, 2017 | 14.42 | 14.44 | 14.38 | 14.44 | 3,374 | +0.06(+0.45%) |
Aug 04, 2017 | 14.26 | 14.42 | 14.26 | 14.38 | 3,963 | +0.02(+0.14%) |
Aug 03, 2017 | 14.47 | 14.47 | 14.30 | 14.36 | 5,032 | -0.05(-0.35%) |
Aug 02, 2017 | 14.37 | 14.41 | 14.30 | 14.41 | 3,291 | +0.03(+0.21%) |
Aug 01, 2017 | 14.44 | 14.45 | 14.33 | 14.38 | 9,156 | -0.14(-0.96%) |
Jul 31, 2017 | 14.44 | 14.52 | 14.44 | 14.52 | 4,351 | +0.05(+0.35%) |
Jul 28, 2017 | 14.49 | 14.49 | 14.42 | 14.47 | 3,094 | -0.11(-0.75%) |
Jul 27, 2017 | 14.62 | 14.62 | 14.58 | 14.58 | 6,662 | -0.09(-0.61%) |
Jul 26, 2017 | 14.85 | 14.85 | 14.67 | 14.67 | 928 | -0.13(-0.88%) |
Jul 25, 2017 | 14.79 | 14.86 | 14.79 | 14.80 | 17,518 | +0.15(+1.02%) |
Jul 24, 2017 | 14.66 | 14.67 | 14.63 | 14.65 | 6,561 | -0.08(-0.54%) |
Jul 21, 2017 | 14.74 | 14.74 | 14.66 | 14.73 | 6,286 | -0.04(-0.29%) |
Jul 20, 2017 | 14.97 | 14.97 | 14.70 | 14.77 | 6,636 | -0.04(-0.24%) |
Jul 19, 2017 | 14.73 | 14.82 | 14.68 | 14.81 | 6,613 | +0.10(+0.70%) |
Jul 18, 2017 | 14.69 | 14.71 | 14.65 | 14.70 | 2,332 | -0.06(-0.37%) |
Jul 17, 2017 | 14.88 | 14.88 | 14.76 | 14.76 | 12,672 | -0.06(-0.40%) |
Jul 14, 2017 | 14.87 | 14.87 | 14.79 | 14.82 | 6,878 | +0.14(+0.95%) |
Jul 13, 2017 | 14.75 | 14.75 | 14.66 | 14.68 | 5,564 | -0.06(-0.40%) |
Jul 12, 2017 | 14.76 | 14.83 | 14.71 | 14.74 | 12,340 | +0.14(+0.96%) |
Jul 11, 2017 | 14.75 | 14.75 | 14.55 | 14.60 | 21,989 | -0.03(-0.21%) |
Jul 10, 2017 | 14.65 | 14.71 | 14.60 | 14.63 | 14,314 | +0.00(+0.00%) |
Jul 07, 2017 | 14.71 | 14.71 | 14.44 | 14.63 | 15,191 | +0.01(+0.07%) |
Jul 06, 2017 | 14.75 | 14.75 | 14.60 | 14.62 | 9,011 | -0.06(-0.41%) |
Jul 05, 2017 | 14.80 | 14.80 | 14.58 | 14.68 | 9,202 | -0.01(-0.06%) |
Jul 03, 2017 | 14.70 | 14.72 | 14.66 | 14.69 | 4,479 | +0.10(+0.71%) |
Jun 30, 2017 | 14.53 | 14.59 | 14.52 | 14.59 | 3,642 | +0.18(+1.22%) |
Jun 29, 2017 | 14.44 | 14.56 | 14.37 | 14.41 | 5,702 | -0.10(-0.69%) |
Jun 28, 2017 | 14.32 | 14.53 | 14.32 | 14.51 | 1,408 | +0.19(+1.33%) |
Jun 27, 2017 | 14.43 | 14.43 | 14.31 | 14.32 | 8,163 | -0.07(-0.46%) |
Jun 26, 2017 | 14.26 | 14.42 | 14.26 | 14.39 | 14,293 | +0.05(+0.32%) |
Jun 23, 2017 | 14.24 | 14.34 | 14.16 | 14.34 | 6,640 | +0.11(+0.77%) |
Jun 22, 2017 | 14.16 | 14.27 | 14.13 | 14.23 | 14,861 | +0.09(+0.64%) |
Jun 21, 2017 | 14.44 | 14.44 | 14.13 | 14.14 | 28,493 | -0.17(-1.19%) |
Jun 20, 2017 | 14.56 | 14.60 | 14.31 | 14.31 | 6,744 | -0.25(-1.72%) |
Jun 19, 2017 | 14.55 | 14.56 | 14.46 | 14.56 | 22,566 | +0.20(+1.40%) |
Jun 16, 2017 | 14.49 | 14.49 | 14.33 | 14.36 | 27,388 | +0.02(+0.16%) |
Jun 15, 2017 | 14.54 | 14.54 | 14.29 | 14.34 | 12,256 | -0.14(-1.00%) |
Jun 14, 2017 | 14.69 | 14.69 | 14.41 | 14.48 | 16,021 | -0.22(-1.50%) |
Jun 13, 2017 | 14.60 | 14.71 | 14.59 | 14.70 | 19,355 | +0.12(+0.82%) |
Jun 12, 2017 | 14.64 | 14.70 | 14.54 | 14.58 | 34,088 | -0.01(-0.07%) |
Jun 09, 2017 | 14.55 | 14.62 | 14.46 | 14.59 | 18,197 | +0.14(+0.97%) |
Jun 08, 2017 | 14.22 | 14.48 | 14.21 | 14.45 | 107,514 | +0.22(+1.56%) |
Jun 07, 2017 | 14.42 | 14.42 | 14.17 | 14.23 | 21,863 | -0.03(-0.23%) |
Jun 06, 2017 | 14.31 | 14.32 | 14.26 | 14.26 | 17,274 | -0.22(-1.52%) |
Jun 05, 2017 | 14.65 | 14.65 | 14.46 | 14.48 | 16,254 | -0.08(-0.53%) |
Jun 02, 2017 | 14.56 | 14.57 | 14.52 | 14.56 | 1,925 | +0.13(+0.92%) |