Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.48 | 13.48 | 13.39 | 13.39 | 14,246 | -0.14(-1.03%) |
Aug 30, 2017 | 13.50 | 13.54 | 13.50 | 13.53 | 12,602 | +0.02(+0.15%) |
Aug 29, 2017 | 13.42 | 13.51 | 13.37 | 13.51 | 2,939 | +0.03(+0.22%) |
Aug 28, 2017 | 13.60 | 13.63 | 13.47 | 13.48 | 9,244 | -0.22(-1.61%) |
Aug 25, 2017 | 13.69 | 13.83 | 13.69 | 13.70 | 10,187 | -0.05(-0.40%) |
Aug 24, 2017 | 13.74 | 13.76 | 13.74 | 13.76 | 1,829 | +0.04(+0.26%) |
Aug 23, 2017 | 13.74 | 13.74 | 13.72 | 13.72 | 317 | -0.06(-0.44%) |
Aug 22, 2017 | 13.72 | 13.82 | 13.72 | 13.78 | 3,012 | +0.08(+0.58%) |
Aug 21, 2017 | 13.69 | 13.72 | 13.68 | 13.70 | 3,446 | -0.02(-0.17%) |
Aug 18, 2017 | 13.66 | 13.75 | 13.63 | 13.72 | 3,102 | -0.02(-0.12%) |
Aug 17, 2017 | 13.75 | 13.75 | 13.74 | 13.74 | 8,140 | -0.09(-0.62%) |
Aug 16, 2017 | 13.89 | 13.93 | 13.82 | 13.83 | 6,966 | -0.08(-0.61%) |
Aug 15, 2017 | 13.93 | 13.96 | 13.91 | 13.91 | 5,477 | +0.11(+0.80%) |
Aug 14, 2017 | 13.80 | 13.80 | 13.80 | 13.80 | 175 | +0.04(+0.29%) |
Aug 11, 2017 | 13.77 | 13.78 | 13.75 | 13.76 | 5,003 | -0.02(-0.15%) |
Aug 10, 2017 | 13.80 | 13.82 | 13.72 | 13.78 | 8,107 | -0.07(-0.50%) |
Aug 09, 2017 | 13.90 | 13.93 | 13.84 | 13.85 | 100,904 | -0.23(-1.63%) |
Aug 08, 2017 | 14.05 | 14.15 | 14.00 | 14.08 | 114,038 | +0.02(+0.11%) |
Aug 07, 2017 | 14.14 | 14.14 | 14.05 | 14.06 | 4,230 | +0.01(+0.11%) |
Aug 04, 2017 | 14.10 | 14.10 | 14.05 | 14.05 | 2,029 | +0.10(+0.72%) |
Aug 03, 2017 | 13.92 | 13.99 | 13.92 | 13.95 | 3,512 | +0.00(+0.00%) |
Aug 02, 2017 | 13.89 | 13.95 | 13.88 | 13.95 | 2,083 | +0.05(+0.40%) |
Aug 01, 2017 | 13.98 | 13.98 | 13.89 | 13.89 | 8,880 | -0.09(-0.61%) |
Jul 31, 2017 | 14.03 | 14.03 | 13.95 | 13.98 | 1,373 | +0.05(+0.36%) |
Jul 28, 2017 | 13.98 | 13.98 | 13.92 | 13.93 | 7,109 | -0.11(-0.78%) |
Jul 27, 2017 | 13.97 | 14.09 | 13.97 | 14.04 | 5,737 | +0.01(+0.07%) |
Jul 26, 2017 | 14.24 | 14.24 | 13.95 | 14.03 | 10,134 | -0.12(-0.85%) |
Jul 25, 2017 | 14.15 | 14.18 | 14.15 | 14.15 | 665 | +0.05(+0.32%) |
Jul 24, 2017 | 14.07 | 14.13 | 14.07 | 14.10 | 3,051 | +0.02(+0.17%) |
Jul 21, 2017 | 14.14 | 14.14 | 14.08 | 14.08 | 2,310 | -0.13(-0.92%) |
Jul 20, 2017 | 14.18 | 14.22 | 14.18 | 14.21 | 2,319 | -0.11(-0.77%) |
Jul 19, 2017 | 14.26 | 14.32 | 14.23 | 14.32 | 19,741 | +0.09(+0.63%) |
Jul 18, 2017 | 14.24 | 14.24 | 14.21 | 14.23 | 9,250 | -0.09(-0.61%) |
Jul 17, 2017 | 14.30 | 14.33 | 14.30 | 14.32 | 6,520 | -0.07(-0.50%) |
Jul 14, 2017 | 14.40 | 14.41 | 14.37 | 14.39 | 110,758 | -0.16(-1.10%) |
Jul 13, 2017 | 14.54 | 14.55 | 14.49 | 14.55 | 11,959 | +0.00(+0.00%) |
Jul 12, 2017 | 14.50 | 14.55 | 14.46 | 14.55 | 28,969 | +0.05(+0.34%) |
Jul 11, 2017 | 14.58 | 14.64 | 14.50 | 14.50 | 7,398 | -0.01(-0.07%) |
Jul 10, 2017 | 14.64 | 14.64 | 14.51 | 14.51 | 19,252 | -0.13(-0.89%) |
Jul 07, 2017 | 14.54 | 14.68 | 14.54 | 14.64 | 7,820 | +0.29(+2.02%) |
Jul 06, 2017 | 14.47 | 14.47 | 14.34 | 14.35 | 16,437 | -0.07(-0.49%) |
Jul 05, 2017 | 14.56 | 14.65 | 14.09 | 14.42 | 19,841 | -0.04(-0.28%) |
Jul 03, 2017 | 14.40 | 14.47 | 14.40 | 14.46 | 32,445 | +0.24(+1.69%) |
Jun 30, 2017 | 14.20 | 14.23 | 14.19 | 14.22 | 9,523 | +0.04(+0.28%) |
Jun 29, 2017 | 14.22 | 14.22 | 14.16 | 14.18 | 5,515 | +0.02(+0.14%) |
Jun 28, 2017 | 14.14 | 14.16 | 14.11 | 14.16 | 7,776 | -0.01(-0.07%) |
Jun 27, 2017 | 14.13 | 14.17 | 14.12 | 14.17 | 11,742 | -0.04(-0.28%) |
Jun 26, 2017 | 14.18 | 14.21 | 14.17 | 14.21 | 1,988 | +0.16(+1.10%) |
Jun 23, 2017 | 14.05 | 14.07 | 14.04 | 14.05 | 12,125 | -0.06(-0.46%) |
Jun 22, 2017 | 14.09 | 14.14 | 14.09 | 14.12 | 4,385 | -0.04(-0.28%) |
Jun 21, 2017 | 14.19 | 14.20 | 14.15 | 14.16 | 10,708 | -0.04(-0.28%) |
Jun 20, 2017 | 14.17 | 14.23 | 14.16 | 14.20 | 14,997 | +0.00(+0.00%) |
Jun 19, 2017 | 14.13 | 14.20 | 14.13 | 14.20 | 11,151 | +0.13(+0.92%) |
Jun 16, 2017 | 14.07 | 14.07 | 14.06 | 14.07 | 803 | +0.01(+0.04%) |
Jun 15, 2017 | 14.06 | 14.11 | 14.06 | 14.06 | 1,334 | +0.06(+0.46%) |
Jun 14, 2017 | 13.78 | 14.00 | 13.78 | 14.00 | 18,230 | +0.04(+0.29%) |
Jun 13, 2017 | 14.00 | 14.00 | 13.92 | 13.96 | 137,592 | +0.03(+0.22%) |
Jun 12, 2017 | 13.95 | 13.95 | 13.92 | 13.93 | 8,312 | +0.03(+0.22%) |
Jun 09, 2017 | 13.94 | 13.94 | 13.87 | 13.90 | 17,318 | +0.13(+0.94%) |
Jun 08, 2017 | 13.72 | 13.88 | 13.72 | 13.77 | 19,180 | +0.06(+0.44%) |
Jun 07, 2017 | 13.70 | 13.77 | 13.62 | 13.71 | 22,562 | +0.09(+0.66%) |
Jun 06, 2017 | 13.60 | 13.66 | 13.60 | 13.62 | 18,168 | -0.14(-1.05%) |
Jun 05, 2017 | 13.76 | 13.80 | 13.74 | 13.76 | 9,030 | -0.03(-0.23%) |
Jun 02, 2017 | 13.85 | 13.85 | 13.78 | 13.80 | 2,445 | -0.12(-0.89%) |