Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.61 | 13.63 | 13.49 | 13.52 | 5,721,215 | -0.01(-0.05%) |
Aug 30, 2017 | 13.59 | 13.62 | 13.41 | 13.53 | 5,599,741 | -0.10(-0.73%) |
Aug 29, 2017 | 13.56 | 13.67 | 13.46 | 13.63 | 4,265,152 | +0.02(+0.16%) |
Aug 28, 2017 | 13.63 | 13.70 | 13.56 | 13.61 | 3,644,813 | +0.03(+0.21%) |
Aug 25, 2017 | 13.58 | 13.69 | 13.55 | 13.58 | 2,361,533 | +0.01(+0.10%) |
Aug 24, 2017 | 13.62 | 13.68 | 13.55 | 13.56 | 3,430,090 | +0.01(+0.05%) |
Aug 23, 2017 | 13.57 | 13.66 | 13.56 | 13.56 | 4,224,018 | -0.04(-0.32%) |
Aug 22, 2017 | 13.51 | 13.61 | 13.49 | 13.60 | 2,787,578 | +0.11(+0.79%) |
Aug 21, 2017 | 13.47 | 13.57 | 13.45 | 13.49 | 3,018,990 | +0.00(+0.00%) |
Aug 18, 2017 | 13.54 | 13.54 | 13.43 | 13.49 | 5,523,544 | -0.09(-0.63%) |
Aug 17, 2017 | 13.83 | 13.92 | 13.57 | 13.58 | 5,342,282 | -0.27(-1.96%) |
Aug 16, 2017 | 13.76 | 13.94 | 13.75 | 13.85 | 5,534,354 | +0.11(+0.83%) |
Aug 15, 2017 | 13.68 | 13.78 | 13.63 | 13.73 | 4,325,626 | +0.06(+0.42%) |
Aug 14, 2017 | 13.61 | 13.75 | 13.61 | 13.68 | 3,556,802 | +0.17(+1.27%) |
Aug 11, 2017 | 13.48 | 13.63 | 13.47 | 13.51 | 4,516,998 | -0.01(-0.05%) |
Aug 10, 2017 | 13.71 | 13.76 | 13.51 | 13.51 | 5,068,610 | -0.26(-1.92%) |
Aug 09, 2017 | 13.73 | 13.78 | 13.69 | 13.78 | 3,354,543 | -0.01(-0.10%) |
Aug 08, 2017 | 13.81 | 13.98 | 13.78 | 13.79 | 4,056,569 | -0.06(-0.41%) |
Aug 07, 2017 | 14.08 | 14.10 | 13.83 | 13.85 | 6,218,236 | -0.24(-1.72%) |
Aug 04, 2017 | 14.34 | 14.58 | 14.00 | 14.09 | 11,340,104 | +0.10(+0.71%) |
Aug 03, 2017 | 13.89 | 14.05 | 13.86 | 13.99 | 6,337,394 | +0.06(+0.46%) |
Aug 02, 2017 | 14.08 | 14.11 | 13.85 | 13.93 | 4,457,249 | -0.17(-1.22%) |
Aug 01, 2017 | 14.13 | 14.19 | 13.96 | 14.10 | 3,867,014 | -0.01(-0.10%) |
Jul 31, 2017 | 14.06 | 14.16 | 14.04 | 14.11 | 5,668,150 | +0.07(+0.51%) |
Jul 28, 2017 | 14.05 | 14.11 | 13.99 | 14.04 | 2,770,828 | -0.04(-0.25%) |
Jul 27, 2017 | 13.98 | 14.13 | 13.93 | 14.08 | 4,555,774 | +0.16(+1.13%) |
Jul 26, 2017 | 13.91 | 13.93 | 13.82 | 13.92 | 3,005,705 | +0.00(+0.00%) |
Jul 25, 2017 | 13.76 | 14.01 | 13.76 | 13.92 | 5,436,551 | +0.23(+1.67%) |
Jul 24, 2017 | 13.63 | 13.71 | 13.49 | 13.69 | 2,443,194 | +0.05(+0.37%) |
Jul 21, 2017 | 13.64 | 13.70 | 13.60 | 13.64 | 2,393,326 | +0.01(+0.05%) |
Jul 20, 2017 | 13.71 | 13.75 | 13.62 | 13.63 | 2,596,441 | -0.07(-0.52%) |
Jul 19, 2017 | 13.56 | 13.72 | 13.51 | 13.71 | 3,916,900 | +0.16(+1.16%) |
Jul 18, 2017 | 13.57 | 13.57 | 13.48 | 13.55 | 2,650,075 | -0.03(-0.21%) |
Jul 17, 2017 | 13.60 | 13.69 | 13.53 | 13.58 | 2,284,898 | -0.01(-0.11%) |
Jul 14, 2017 | 13.64 | 13.53 | 13.59 | 1,427,982 | +0.06(+0.42%) | |
Jul 13, 2017 | 13.61 | 13.63 | 13.53 | 13.53 | 2,436,141 | -0.05(-0.37%) |
Jul 12, 2017 | 13.51 | 13.63 | 13.48 | 13.58 | 4,400,093 | +0.16(+1.17%) |
Jul 11, 2017 | 13.36 | 13.46 | 13.30 | 13.43 | 4,334,782 | +0.06(+0.48%) |
Jul 10, 2017 | 13.31 | 13.46 | 13.28 | 13.36 | 3,536,700 | +0.04(+0.27%) |
Jul 07, 2017 | 13.26 | 13.38 | 13.22 | 13.33 | 4,311,260 | +0.13(+0.98%) |
Jul 06, 2017 | 13.29 | 13.31 | 13.16 | 13.20 | 5,593,852 | -0.16(-1.18%) |
Jul 05, 2017 | 13.71 | 13.73 | 13.29 | 13.36 | 7,237,517 | -0.33(-2.40%) |
Jul 03, 2017 | 13.66 | 13.76 | 13.66 | 13.68 | 2,526,742 | +0.07(+0.52%) |
Jun 30, 2017 | 13.48 | 13.68 | 13.46 | 13.61 | 6,263,428 | +0.14(+1.01%) |
Jun 29, 2017 | 13.56 | 13.64 | 13.39 | 13.48 | 5,942,887 | -0.08(-0.58%) |
Jun 28, 2017 | 13.49 | 13.58 | 13.41 | 13.56 | 5,495,057 | +0.06(+0.48%) |
Jun 27, 2017 | 13.71 | 13.73 | 13.48 | 13.49 | 2,945,551 | -0.09(-0.68%) |
Jun 26, 2017 | 13.71 | 13.82 | 13.53 | 13.58 | 3,695,144 | -0.11(-0.83%) |
Jun 23, 2017 | 13.46 | 13.70 | 13.43 | 13.70 | 6,714,167 | +0.28(+2.08%) |
Jun 22, 2017 | 13.43 | 13.53 | 13.23 | 13.42 | 6,433,578 | -0.04(-0.32%) |
Jun 21, 2017 | 13.59 | 13.60 | 13.46 | 13.46 | 2,877,812 | -0.08(-0.58%) |
Jun 20, 2017 | 13.60 | 13.62 | 13.53 | 13.54 | 4,959,860 | -0.11(-0.79%) |
Jun 19, 2017 | 13.70 | 13.70 | 13.49 | 13.65 | 4,723,252 | +0.01(+0.10%) |
Jun 16, 2017 | 13.51 | 13.67 | 13.41 | 13.63 | 10,697,899 | +0.06(+0.47%) |
Jun 15, 2017 | 13.63 | 13.71 | 13.48 | 13.57 | 6,253,019 | -0.17(-1.25%) |
Jun 14, 2017 | 13.81 | 13.90 | 13.70 | 13.74 | 4,726,397 | -0.03(-0.23%) |
Jun 13, 2017 | 13.66 | 13.82 | 13.65 | 13.77 | 7,295,725 | +0.13(+0.99%) |
Jun 12, 2017 | 13.39 | 13.83 | 13.39 | 13.64 | 7,733,428 | +0.18(+1.31%) |
Jun 09, 2017 | 13.40 | 13.56 | 13.30 | 13.46 | 4,744,389 | +0.05(+0.37%) |
Jun 08, 2017 | 13.58 | 13.33 | 13.41 | 4,913,838 | -0.13(-0.99%) | |
Jun 07, 2017 | 13.62 | 13.64 | 13.54 | 13.55 | 3,628,220 | -0.06(-0.47%) |
Jun 06, 2017 | 13.68 | 13.71 | 13.60 | 13.61 | 3,659,528 | -0.13(-0.93%) |
Jun 05, 2017 | 13.66 | 13.77 | 13.63 | 13.74 | 3,875,730 | +0.08(+0.62%) |
Jun 02, 2017 | 13.74 | 13.77 | 13.58 | 13.65 | 4,655,390 | -0.11(-0.82%) |