Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.14 | 14.14 | 14.09 | 14.09 | 11,233 | +0.02(+0.12%) |
Sep 28, 2017 | 14.22 | 14.22 | 14.02 | 14.07 | 27,729 | -0.16(-1.12%) |
Sep 27, 2017 | 14.40 | 14.40 | 14.22 | 14.23 | 23,619 | -0.11(-0.73%) |
Sep 26, 2017 | 14.44 | 14.44 | 14.28 | 14.34 | 27,367 | +0.02(+0.10%) |
Sep 25, 2017 | 14.23 | 14.33 | 14.23 | 14.32 | 22,356 | +0.10(+0.70%) |
Sep 22, 2017 | 14.10 | 14.32 | 14.10 | 14.22 | 20,724 | +0.02(+0.14%) |
Sep 21, 2017 | 14.34 | 14.36 | 14.19 | 14.20 | 52,643 | -0.11(-0.77%) |
Sep 20, 2017 | 14.39 | 14.42 | 14.29 | 14.31 | 16,087 | -0.07(-0.49%) |
Sep 19, 2017 | 14.50 | 14.50 | 14.36 | 14.38 | 28,047 | -0.10(-0.69%) |
Sep 18, 2017 | 14.39 | 14.48 | 14.39 | 14.48 | 23,460 | +0.03(+0.21%) |
Sep 15, 2017 | 14.45 | 14.46 | 14.43 | 14.45 | 10,354 | +0.06(+0.42%) |
Sep 14, 2017 | 14.40 | 14.43 | 14.37 | 14.39 | 25,469 | -0.01(-0.07%) |
Sep 13, 2017 | 14.40 | 14.44 | 14.40 | 14.40 | 7,655 | +0.00(+0.00%) |
Sep 12, 2017 | 14.40 | 14.45 | 14.40 | 14.40 | 10,000 | -0.01(-0.07%) |
Sep 11, 2017 | 14.49 | 14.50 | 14.40 | 14.41 | 41,197 | -0.02(-0.14%) |
Sep 08, 2017 | 14.42 | 14.48 | 14.41 | 14.43 | 29,977 | -0.03(-0.21%) |
Sep 07, 2017 | 14.46 | 14.52 | 14.46 | 14.46 | 17,431 | -0.03(-0.21%) |
Sep 06, 2017 | 14.61 | 14.61 | 14.41 | 14.49 | 13,029 | +0.01(+0.07%) |
Sep 05, 2017 | 14.36 | 14.48 | 14.36 | 14.48 | 11,624 | +0.05(+0.37%) |
Sep 01, 2017 | 14.35 | 14.43 | 14.35 | 14.43 | 2,323 | -0.01(-0.09%) |
Aug 31, 2017 | 14.55 | 14.55 | 14.40 | 14.44 | 7,878 | +0.04(+0.28%) |
Aug 30, 2017 | 14.39 | 14.46 | 14.39 | 14.40 | 10,597 | -0.05(-0.37%) |
Aug 29, 2017 | 14.45 | 14.46 | 14.37 | 14.45 | 17,554 | +0.05(+0.37%) |
Aug 28, 2017 | 14.30 | 14.41 | 14.30 | 14.40 | 19,872 | +0.04(+0.28%) |
Aug 25, 2017 | 14.29 | 14.38 | 14.29 | 14.36 | 27,462 | +0.02(+0.14%) |
Aug 24, 2017 | 14.48 | 14.48 | 14.31 | 14.34 | 18,867 | -0.06(-0.42%) |
Aug 23, 2017 | 14.31 | 14.40 | 14.31 | 14.40 | 16,819 | +0.03(+0.21%) |
Aug 22, 2017 | 14.47 | 14.47 | 14.29 | 14.37 | 23,635 | +0.03(+0.21%) |
Aug 21, 2017 | 14.43 | 14.51 | 14.33 | 14.34 | 8,499 | +0.05(+0.35%) |
Aug 18, 2017 | 14.41 | 14.49 | 14.29 | 14.29 | 25,418 | -0.02(-0.14%) |
Aug 17, 2017 | 14.29 | 14.37 | 14.27 | 14.31 | 13,495 | -0.02(-0.14%) |
Aug 16, 2017 | 14.37 | 14.40 | 14.20 | 14.33 | 47,884 | -0.02(-0.16%) |
Aug 15, 2017 | 14.55 | 14.55 | 14.33 | 14.35 | 21,613 | -0.07(-0.46%) |
Aug 14, 2017 | 14.40 | 14.52 | 14.36 | 14.42 | 32,690 | +0.03(+0.21%) |
Aug 11, 2017 | 14.27 | 14.39 | 14.26 | 14.39 | 9,357 | +0.18(+1.27%) |
Aug 10, 2017 | 14.31 | 14.35 | 14.21 | 14.21 | 22,968 | -0.10(-0.70%) |
Aug 09, 2017 | 14.44 | 14.46 | 14.31 | 14.31 | 32,790 | -0.13(-0.90%) |
Aug 08, 2017 | 14.56 | 14.58 | 14.32 | 14.44 | 35,217 | -0.03(-0.19%) |
Aug 07, 2017 | 14.49 | 14.50 | 14.46 | 14.47 | 10,659 | -0.02(-0.15%) |
Aug 04, 2017 | 14.50 | 14.58 | 14.47 | 14.49 | 26,482 | +0.04(+0.28%) |
Aug 03, 2017 | 14.50 | 14.56 | 14.34 | 14.45 | 35,975 | +0.01(+0.06%) |
Aug 02, 2017 | 14.40 | 14.47 | 14.35 | 14.44 | 28,607 | +0.10(+0.70%) |
Aug 01, 2017 | 14.35 | 14.39 | 14.33 | 14.34 | 19,866 | +0.03(+0.22%) |
Jul 31, 2017 | 14.35 | 14.35 | 14.23 | 14.31 | 44,106 | +0.06(+0.42%) |
Jul 28, 2017 | 14.31 | 14.31 | 14.19 | 14.25 | 29,755 | +0.06(+0.42%) |
Jul 27, 2017 | 14.35 | 14.35 | 14.14 | 14.19 | 13,184 | -0.11(-0.77%) |
Jul 26, 2017 | 14.18 | 14.31 | 14.16 | 14.30 | 19,641 | +0.06(+0.42%) |
Jul 25, 2017 | 14.29 | 14.30 | 14.21 | 14.24 | 28,845 | +0.01(+0.07%) |
Jul 24, 2017 | 14.31 | 14.31 | 14.23 | 14.23 | 7,452 | -0.10(-0.70%) |
Jul 21, 2017 | 14.26 | 14.36 | 14.26 | 14.33 | 11,633 | +0.01(+0.07%) |
Jul 20, 2017 | 14.30 | 14.38 | 14.28 | 14.32 | 10,084 | -0.04(-0.28%) |
Jul 19, 2017 | 14.39 | 14.39 | 14.26 | 14.36 | 10,982 | +0.05(+0.35%) |
Jul 18, 2017 | 14.26 | 14.37 | 14.26 | 14.31 | 5,587 | +0.02(+0.14%) |
Jul 17, 2017 | 14.26 | 14.35 | 14.26 | 14.29 | 7,965 | -0.05(-0.31%) |
Jul 14, 2017 | 14.25 | 14.34 | 14.25 | 14.34 | 12,083 | +0.09(+0.60%) |
Jul 13, 2017 | 14.15 | 14.26 | 14.15 | 14.25 | 11,883 | +0.01(+0.07%) |
Jul 12, 2017 | 14.16 | 14.24 | 14.16 | 14.24 | 9,334 | +0.03(+0.21%) |
Jul 11, 2017 | 14.07 | 14.21 | 14.07 | 14.21 | 15,971 | +0.03(+0.21%) |
Jul 10, 2017 | 14.06 | 14.18 | 14.06 | 14.18 | 17,293 | +0.13(+0.93%) |
Jul 07, 2017 | 14.10 | 14.14 | 14.04 | 14.05 | 35,592 | -0.09(-0.64%) |
Jul 06, 2017 | 14.05 | 14.14 | 14.05 | 14.14 | 7,033 | +0.01(+0.05%) |
Jul 05, 2017 | 14.15 | 14.21 | 14.10 | 14.13 | 40,531 | -0.08(-0.54%) |