Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.37 | 14.38 | 14.37 | 14.37 | 3,126 | +0.02(+0.17%) |
Sep 28, 2017 | 14.36 | 14.36 | 14.35 | 14.35 | 583 | +0.07(+0.51%) |
Sep 27, 2017 | 14.27 | 14.27 | 14.27 | 14.27 | 464 | -0.00(-0.02%) |
Sep 26, 2017 | 14.30 | 14.30 | 14.28 | 14.28 | 2,493 | +0.00(+0.02%) |
Sep 25, 2017 | 14.27 | 14.27 | 14.27 | 14.27 | 823 | +0.02(+0.17%) |
Sep 22, 2017 | 14.27 | 14.27 | 14.25 | 14.25 | 2,767 | -0.07(-0.46%) |
Sep 21, 2017 | 14.34 | 14.34 | 14.31 | 14.31 | 729 | -0.02(-0.14%) |
Sep 20, 2017 | 14.29 | 14.33 | 14.29 | 14.33 | 1,538 | +0.04(+0.29%) |
Sep 19, 2017 | 14.25 | 14.29 | 14.21 | 14.29 | 7,520 | -0.02(-0.15%) |
Sep 18, 2017 | 14.31 | 14.31 | 14.31 | 14.31 | 639 | +0.10(+0.67%) |
Sep 15, 2017 | 14.31 | 14.32 | 14.22 | 14.22 | 8,352 | -0.09(-0.65%) |
Sep 14, 2017 | 14.28 | 14.31 | 14.28 | 14.31 | 2,545 | -0.01(-0.05%) |
Sep 13, 2017 | 14.32 | 14.32 | 14.26 | 14.32 | 3,661 | +0.00(+0.01%) |
Sep 12, 2017 | 14.32 | 14.32 | 14.32 | 14.32 | 2,630 | +0.09(+0.62%) |
Sep 11, 2017 | 14.22 | 14.26 | 14.22 | 14.23 | 7,876 | -0.04(-0.25%) |
Sep 08, 2017 | 14.27 | 14.27 | 14.26 | 14.26 | 2,411 | +0.04(+0.30%) |
Sep 06, 2017 | 14.22 | 294 | -0.01(-0.06%) | |||
Sep 05, 2017 | 14.26 | 14.26 | 14.23 | 14.23 | 861 | +0.02(+0.11%) |
Sep 01, 2017 | 14.21 | 14.21 | 14.21 | 14.21 | 1,126 | +0.05(+0.36%) |
Aug 28, 2017 | 14.16 | 331 | +0.04(+0.32%) | |||
Aug 23, 2017 | 14.12 | 800 | +0.03(+0.18%) | |||
Aug 22, 2017 | 14.14 | 14.14 | 14.05 | 14.09 | 3,572 | -0.01(-0.07%) |
Aug 21, 2017 | 14.06 | 14.11 | 14.04 | 14.10 | 8,478 | -0.01(-0.05%) |
Aug 18, 2017 | 14.11 | 14.11 | 14.11 | 14.11 | 413 | +0.04(+0.32%) |
Aug 16, 2017 | 14.06 | 32 | -0.11(-0.75%) | |||
Aug 15, 2017 | 14.17 | 14.17 | 14.17 | 14.17 | 764 | -0.00(-0.02%) |
Aug 11, 2017 | 14.17 | 11 | +0.00(+0.03%) | |||
Aug 10, 2017 | 14.17 | 14.18 | 14.16 | 14.17 | 5,542 | -0.07(-0.49%) |
Aug 09, 2017 | 14.23 | 14.24 | 14.10 | 14.24 | 2,256 | -0.07(-0.50%) |
Aug 07, 2017 | 14.31 | 108 | +0.00(+0.02%) | |||
Aug 04, 2017 | 14.31 | 14.31 | 14.30 | 14.31 | 4,938 | -0.01(-0.07%) |
Aug 03, 2017 | 14.32 | 14.32 | 14.32 | 14.32 | 4,343 | +0.03(+0.20%) |
Aug 01, 2017 | 14.29 | 2 | +0.07(+0.50%) | |||
Jul 31, 2017 | 14.23 | 14.23 | 14.22 | 14.22 | 676 | -0.06(-0.44%) |
Jul 28, 2017 | 14.28 | 14.28 | 14.26 | 14.28 | 14,431 | -0.00(-0.02%) |
Jul 27, 2017 | 14.28 | 14.28 | 14.28 | 14.28 | 8,826 | +0.08(+0.56%) |
Jul 26, 2017 | 14.27 | 14.28 | 14.20 | 14.20 | 4,913 | -0.05(-0.35%) |
Jul 25, 2017 | 14.25 | 14.25 | 14.25 | 14.25 | 1,182 | +0.05(+0.37%) |
Jul 21, 2017 | 14.20 | 35 | -0.07(-0.51%) | |||
Jul 19, 2017 | 14.27 | 14.27 | 14.27 | 0 | -0.00(-0.02%) | |
Jul 18, 2017 | 14.28 | 14.28 | 14.28 | 14.28 | 14,398 | +0.00(+0.00%) |
Jul 17, 2017 | 14.26 | 14.28 | 14.23 | 14.28 | 7,022 | +0.06(+0.43%) |
Jul 14, 2017 | 14.20 | 14.21 | 14.19 | 14.21 | 15,855 | +0.02(+0.14%) |
Jul 13, 2017 | 14.11 | 14.21 | 14.11 | 14.19 | 10,329 | +0.06(+0.43%) |
Jul 12, 2017 | 14.13 | 14.13 | 14.13 | 14.13 | 5,513 | -0.00(-0.02%) |
Jul 11, 2017 | 14.11 | 14.14 | 13.98 | 14.14 | 12,047 | +0.02(+0.17%) |
Jul 10, 2017 | 14.13 | 14.14 | 14.11 | 14.11 | 3,224 | -0.01(-0.07%) |
Jul 07, 2017 | 14.13 | 14.13 | 14.12 | 14.12 | 2,394 | -0.04(-0.28%) |
Jul 06, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 6,078 | -0.03(-0.18%) |
Jul 05, 2017 | 14.17 | 14.19 | 14.16 | 14.19 | 13,483 | +0.02(+0.17%) |