Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.05 | 14.11 | 13.96 | 14.08 | 6,549 | +0.03(+0.21%) |
Aug 30, 2017 | 14.19 | 14.19 | 13.90 | 14.05 | 14,447 | -0.06(-0.42%) |
Aug 29, 2017 | 14.13 | 14.13 | 13.90 | 14.11 | 23,228 | +0.03(+0.21%) |
Aug 28, 2017 | 14.13 | 14.13 | 13.99 | 14.08 | 25,251 | +0.06(+0.42%) |
Aug 25, 2017 | 13.90 | 14.19 | 13.78 | 14.02 | 34,514 | +0.12(+0.85%) |
Aug 24, 2017 | 13.89 | 13.96 | 13.66 | 13.90 | 25,438 | +0.09(+0.64%) |
Aug 23, 2017 | 13.75 | 13.90 | 13.69 | 13.81 | 23,266 | -0.06(-0.42%) |
Aug 22, 2017 | 13.81 | 13.93 | 13.55 | 13.87 | 45,919 | +0.06(+0.43%) |
Aug 21, 2017 | 13.64 | 13.87 | 13.64 | 13.81 | 32,229 | +0.18(+1.29%) |
Aug 18, 2017 | 13.46 | 13.72 | 13.43 | 13.64 | 46,920 | +0.15(+1.09%) |
Aug 17, 2017 | 13.81 | 13.91 | 13.49 | 13.49 | 43,736 | -0.47(-3.37%) |
Aug 16, 2017 | 13.99 | 13.99 | 13.81 | 13.96 | 19,269 | -0.09(-0.63%) |
Aug 15, 2017 | 14.11 | 14.11 | 13.81 | 14.05 | 65,993 | +0.24(+1.70%) |
Aug 14, 2017 | 14.37 | 14.37 | 13.81 | 13.81 | 18,245 | -0.47(-3.29%) |
Aug 11, 2017 | 14.05 | 14.31 | 13.72 | 14.28 | 112,685 | +0.27(+1.95%) |
Aug 10, 2017 | 14.10 | 14.10 | 13.75 | 14.01 | 46,921 | -0.20(-1.43%) |
Aug 09, 2017 | 14.21 | 14.30 | 14.15 | 14.21 | 21,556 | -0.12(-0.81%) |
Aug 08, 2017 | 14.70 | 14.79 | 14.24 | 14.33 | 30,007 | -0.23(-1.59%) |
Aug 07, 2017 | 14.53 | 14.72 | 14.47 | 14.56 | 53,534 | +0.03(+0.20%) |
Aug 04, 2017 | 14.44 | 14.59 | 14.44 | 14.53 | 18,436 | +0.06(+0.40%) |
Aug 03, 2017 | 14.33 | 14.60 | 14.33 | 14.47 | 17,579 | -0.20(-1.38%) |
Aug 02, 2017 | 14.36 | 14.70 | 14.36 | 14.67 | 12,424 | +0.12(+0.79%) |
Aug 01, 2017 | 14.27 | 14.56 | 14.27 | 14.56 | 23,520 | +0.20(+1.41%) |
Jul 31, 2017 | 14.38 | 14.56 | 14.28 | 14.36 | 17,441 | +0.03(+0.20%) |
Jul 28, 2017 | 14.27 | 14.36 | 14.27 | 14.33 | 8,136 | +0.06(+0.41%) |
Jul 27, 2017 | 14.24 | 14.33 | 14.21 | 14.27 | 14,513 | +0.03(+0.20%) |
Jul 26, 2017 | 14.41 | 14.41 | 14.18 | 14.24 | 23,311 | -0.06(-0.40%) |
Jul 25, 2017 | 14.70 | 14.83 | 14.27 | 14.30 | 19,733 | -0.41(-2.76%) |
Jul 24, 2017 | 14.38 | 14.79 | 14.24 | 14.70 | 39,028 | +0.38(+2.63%) |
Jul 21, 2017 | 14.21 | 14.37 | 14.01 | 14.33 | 15,627 | +0.29(+2.06%) |
Jul 20, 2017 | 14.12 | 14.20 | 14.01 | 14.04 | 35,889 | -0.09(-0.61%) |
Jul 19, 2017 | 14.33 | 14.33 | 14.10 | 14.12 | 71,019 | -0.06(-0.41%) |
Jul 18, 2017 | 14.36 | 14.36 | 14.12 | 14.18 | 11,781 | -0.20(-1.41%) |
Jul 17, 2017 | 14.27 | 14.85 | 14.07 | 14.38 | 108,655 | +0.17(+1.22%) |
Jul 14, 2017 | 14.07 | 14.38 | 14.07 | 14.21 | 33,773 | +0.12(+0.82%) |
Jul 13, 2017 | 14.33 | 14.33 | 14.10 | 14.10 | 8,416 | -0.38(-2.60%) |
Jul 12, 2017 | 13.90 | 14.47 | 13.89 | 14.47 | 30,477 | +0.64(+4.60%) |
Jul 11, 2017 | 13.98 | 13.98 | 13.83 | 13.83 | 12,263 | -0.12(-0.83%) |
Jul 10, 2017 | 13.81 | 14.04 | 13.78 | 13.95 | 32,631 | -0.17(-1.23%) |
Jul 07, 2017 | 13.98 | 14.21 | 13.89 | 14.12 | 31,878 | +0.06(+0.41%) |
Jul 06, 2017 | 13.63 | 14.10 | 13.63 | 14.07 | 20,471 | +0.35(+2.53%) |
Jul 05, 2017 | 13.95 | 13.95 | 13.55 | 13.72 | 45,036 | -0.12(-0.84%) |
Jul 03, 2017 | 14.27 | 14.30 | 13.83 | 13.83 | 15,406 | -0.49(-3.43%) |
Jun 30, 2017 | 14.10 | 14.56 | 13.69 | 14.33 | 116,482 | +0.38(+2.70%) |
Jun 29, 2017 | 14.04 | 14.04 | 13.69 | 13.95 | 21,169 | -0.06(-0.41%) |
Jun 28, 2017 | 13.72 | 14.15 | 13.72 | 14.01 | 32,572 | +0.38(+2.76%) |
Jun 27, 2017 | 13.52 | 13.72 | 13.52 | 13.63 | 43,191 | +0.14(+1.07%) |
Jun 26, 2017 | 13.51 | 13.69 | 13.49 | 13.49 | 82,040 | +0.00(+0.00%) |
Jun 23, 2017 | 13.55 | 13.72 | 13.43 | 13.49 | 25,261 | -0.06(-0.43%) |
Jun 22, 2017 | 13.69 | 13.89 | 13.46 | 13.55 | 23,909 | -0.32(-2.30%) |
Jun 21, 2017 | 13.72 | 14.01 | 13.69 | 13.86 | 65,708 | +0.17(+1.27%) |
Jun 20, 2017 | 13.95 | 13.99 | 13.69 | 13.69 | 14,324 | -0.32(-2.27%) |
Jun 19, 2017 | 13.81 | 14.18 | 13.66 | 14.01 | 39,669 | +0.29(+2.11%) |
Jun 16, 2017 | 13.81 | 13.89 | 13.72 | 13.72 | 23,335 | -0.09(-0.63%) |
Jun 15, 2017 | 13.81 | 13.98 | 13.81 | 13.81 | 6,714 | -0.06(-0.42%) |
Jun 14, 2017 | 14.04 | 14.15 | 13.86 | 13.86 | 26,020 | -0.35(-2.44%) |
Jun 13, 2017 | 14.07 | 14.33 | 14.07 | 14.21 | 17,104 | +0.17(+1.24%) |
Jun 12, 2017 | 14.15 | 14.21 | 14.04 | 14.04 | 7,810 | -0.20(-1.42%) |
Jun 09, 2017 | 14.38 | 14.44 | 14.18 | 14.24 | 5,714 | -0.17(-1.21%) |
Jun 08, 2017 | 14.44 | 14.53 | 14.38 | 14.41 | 22,439 | -0.09(-0.60%) |
Jun 07, 2017 | 14.50 | 14.56 | 14.18 | 14.50 | 36,893 | -0.06(-0.40%) |
Jun 06, 2017 | 14.10 | 14.56 | 14.10 | 14.56 | 26,721 | +0.58(+4.14%) |
Jun 05, 2017 | 13.78 | 14.10 | 13.72 | 13.98 | 39,472 | +0.23(+1.68%) |
Jun 02, 2017 | 13.89 | 13.96 | 13.72 | 13.75 | 31,104 | -0.17(-1.25%) |