Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.83 | 13.83 | 13.60 | 13.78 | 681,460 | +0.03(+0.19%) |
Aug 30, 2017 | 13.95 | 13.96 | 13.73 | 13.75 | 339,585 | -0.16(-1.14%) |
Aug 29, 2017 | 13.85 | 13.97 | 13.81 | 13.91 | 379,411 | -0.01(-0.10%) |
Aug 28, 2017 | 14.09 | 14.09 | 13.85 | 13.93 | 412,327 | -0.08(-0.56%) |
Aug 25, 2017 | 13.90 | 14.04 | 13.80 | 14.01 | 610,233 | +0.15(+1.09%) |
Aug 24, 2017 | 14.01 | 14.04 | 13.80 | 13.85 | 488,651 | -0.11(-0.80%) |
Aug 23, 2017 | 14.05 | 14.20 | 13.94 | 13.97 | 438,624 | -0.09(-0.61%) |
Aug 22, 2017 | 13.99 | 14.15 | 13.99 | 14.05 | 386,135 | +0.08(+0.56%) |
Aug 21, 2017 | 13.81 | 14.01 | 13.77 | 13.97 | 715,666 | +0.24(+1.72%) |
Aug 18, 2017 | 13.72 | 13.97 | 13.62 | 13.74 | 776,702 | -0.02(-0.14%) |
Aug 17, 2017 | 13.95 | 14.09 | 13.74 | 13.76 | 589,354 | -0.23(-1.64%) |
Aug 16, 2017 | 14.10 | 14.21 | 13.87 | 13.99 | 489,437 | +0.03(+0.24%) |
Aug 15, 2017 | 13.97 | 14.02 | 13.86 | 13.95 | 366,459 | -0.05(-0.37%) |
Aug 14, 2017 | 13.81 | 14.02 | 13.81 | 14.01 | 360,750 | +0.16(+1.14%) |
Aug 11, 2017 | 13.83 | 13.89 | 13.72 | 13.85 | 501,287 | +0.03(+0.19%) |
Aug 10, 2017 | 13.88 | 13.93 | 13.69 | 13.82 | 1,059,685 | -0.07(-0.47%) |
Aug 09, 2017 | 14.27 | 14.31 | 13.77 | 13.89 | 1,423,698 | -0.37(-2.62%) |
Aug 08, 2017 | 14.39 | 14.51 | 14.21 | 14.26 | 855,071 | -0.16(-1.09%) |
Aug 07, 2017 | 14.41 | 14.63 | 14.31 | 14.42 | 497,869 | -0.05(-0.36%) |
Aug 04, 2017 | 14.86 | 14.86 | 14.29 | 14.47 | 582,080 | -0.08(-0.54%) |
Aug 03, 2017 | 14.42 | 14.60 | 14.26 | 14.55 | 1,191,352 | +0.23(+1.60%) |
Aug 02, 2017 | 14.14 | 14.33 | 14.14 | 14.32 | 551,287 | +0.18(+1.25%) |
Aug 01, 2017 | 14.20 | 14.23 | 14.13 | 14.14 | 357,346 | -0.03(-0.18%) |
Jul 31, 2017 | 14.40 | 14.40 | 14.10 | 14.17 | 803,586 | -0.18(-1.28%) |
Jul 28, 2017 | 13.81 | 14.37 | 13.80 | 14.35 | 1,322,262 | +0.56(+4.09%) |
Jul 27, 2017 | 13.69 | 13.95 | 13.68 | 13.79 | 1,169,063 | +0.17(+1.25%) |
Jul 26, 2017 | 13.62 | 13.70 | 13.58 | 13.62 | 372,884 | -0.01(-0.05%) |
Jul 25, 2017 | 13.70 | 13.78 | 13.60 | 13.62 | 467,293 | -0.07(-0.48%) |
Jul 24, 2017 | 13.66 | 13.75 | 13.53 | 13.69 | 528,324 | +0.05(+0.34%) |
Jul 21, 2017 | 13.62 | 13.67 | 13.53 | 13.64 | 689,288 | +0.07(+0.53%) |
Jul 20, 2017 | 13.63 | 13.74 | 13.53 | 13.57 | 694,910 | -0.04(-0.29%) |
Jul 19, 2017 | 13.72 | 13.84 | 13.53 | 13.61 | 827,072 | -0.13(-0.95%) |
Jul 18, 2017 | 13.37 | 13.86 | 13.34 | 13.74 | 1,310,227 | +0.37(+2.75%) |
Jul 17, 2017 | 13.37 | 13.56 | 13.26 | 13.38 | 942,897 | +0.06(+0.44%) |
Jul 14, 2017 | 13.26 | 13.38 | 13.25 | 13.32 | 643,717 | +0.07(+0.54%) |
Jul 13, 2017 | 13.36 | 13.45 | 13.22 | 13.24 | 1,081,664 | -0.05(-0.39%) |
Jul 12, 2017 | 13.24 | 13.87 | 13.23 | 13.30 | 991,303 | +0.18(+1.40%) |
Jul 11, 2017 | 13.19 | 13.26 | 13.07 | 13.11 | 1,123,227 | -0.08(-0.60%) |
Jul 10, 2017 | 13.29 | 13.34 | 13.12 | 13.19 | 1,132,384 | -0.05(-0.40%) |
Jul 07, 2017 | 13.35 | 13.54 | 13.23 | 13.24 | 1,265,080 | -0.11(-0.83%) |
Jul 06, 2017 | 13.57 | 13.65 | 13.31 | 13.36 | 1,178,638 | -0.20(-1.45%) |
Jul 05, 2017 | 13.70 | 13.87 | 13.46 | 13.55 | 1,673,268 | -0.27(-1.94%) |
Jul 03, 2017 | 14.01 | 14.12 | 13.78 | 13.82 | 347,837 | -0.18(-1.31%) |
Jun 30, 2017 | 14.04 | 14.10 | 13.80 | 14.01 | 887,023 | -0.03(-0.19%) |
Jun 29, 2017 | 13.77 | 14.06 | 13.64 | 14.03 | 1,272,131 | +0.22(+1.57%) |
Jun 28, 2017 | 14.02 | 14.27 | 13.79 | 13.81 | 1,057,042 | -0.14(-0.99%) |
Jun 27, 2017 | 14.05 | 14.06 | 13.77 | 13.95 | 971,375 | -0.14(-0.98%) |
Jun 26, 2017 | 14.02 | 14.21 | 13.88 | 14.09 | 2,395,223 | +0.16(+1.18%) |
Jun 23, 2017 | 14.27 | 13.93 | 14,243,791 | +0.70(+5.25%) | ||
Jun 22, 2017 | 13.21 | 13.37 | 13.15 | 13.23 | 1,562,667 | +0.05(+0.35%) |
Jun 21, 2017 | 13.35 | 13.36 | 13.10 | 13.19 | 1,044,688 | -0.11(-0.84%) |
Jun 20, 2017 | 13.45 | 13.45 | 13.15 | 13.30 | 700,254 | -0.12(-0.93%) |
Jun 19, 2017 | 13.50 | 13.54 | 13.29 | 13.42 | 638,530 | -0.01(-0.10%) |
Jun 16, 2017 | 13.51 | 13.58 | 13.24 | 13.43 | 1,052,575 | -0.16(-1.16%) |
Jun 15, 2017 | 13.64 | 13.70 | 13.53 | 13.59 | 816,284 | -0.06(-0.43%) |
Jun 14, 2017 | 14.03 | 14.06 | 13.51 | 13.65 | 1,207,113 | -0.31(-2.25%) |
Jun 13, 2017 | 13.95 | 14.14 | 13.85 | 13.97 | 1,389,362 | +0.07(+0.47%) |
Jun 12, 2017 | 13.77 | 13.97 | 13.74 | 13.90 | 1,373,113 | +0.13(+0.95%) |
Jun 09, 2017 | 13.80 | 13.85 | 13.67 | 13.77 | 910,272 | -0.01(-0.05%) |
Jun 08, 2017 | 13.69 | 13.94 | 13.60 | 13.78 | 1,650,624 | +0.05(+0.38%) |
Jun 07, 2017 | 13.71 | 13.88 | 13.68 | 13.72 | 1,610,376 | +0.02(+0.14%) |
Jun 06, 2017 | 13.61 | 13.74 | 13.51 | 13.70 | 396,606 | +0.09(+0.63%) |
Jun 05, 2017 | 13.72 | 13.72 | 13.57 | 13.62 | 694,996 | -0.14(-1.00%) |
Jun 02, 2017 | 13.83 | 13.89 | 13.59 | 13.76 | 1,304,468 | -0.03(-0.19%) |