Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.05 | 13.08 | 12.93 | 12.93 | 8,575,422 | -0.05(-0.41%) |
Aug 30, 2017 | 13.00 | 13.08 | 12.94 | 12.99 | 8,972,417 | +0.02(+0.17%) |
Aug 29, 2017 | 12.88 | 12.99 | 12.76 | 12.96 | 12,700,733 | -0.11(-0.81%) |
Aug 28, 2017 | 13.23 | 13.28 | 13.06 | 13.07 | 6,487,623 | -0.15(-1.14%) |
Aug 25, 2017 | 13.23 | 13.31 | 13.20 | 13.22 | 8,993,691 | +0.03(+0.26%) |
Aug 24, 2017 | 13.26 | 13.30 | 13.14 | 13.18 | 11,767,728 | -0.03(-0.23%) |
Aug 23, 2017 | 13.04 | 13.29 | 13.04 | 13.21 | 11,400,695 | +0.04(+0.34%) |
Aug 22, 2017 | 13.07 | 13.21 | 13.04 | 13.17 | 10,966,338 | +0.16(+1.21%) |
Aug 21, 2017 | 13.13 | 13.15 | 12.93 | 13.01 | 11,769,652 | -0.13(-1.02%) |
Aug 18, 2017 | 13.24 | 13.31 | 13.09 | 13.15 | 21,610,564 | -0.15(-1.12%) |
Aug 17, 2017 | 13.38 | 13.57 | 13.27 | 13.30 | 48,667,720 | -0.14(-1.06%) |
Aug 16, 2017 | 13.45 | 13.50 | 13.35 | 13.44 | 20,364,392 | +0.05(+0.39%) |
Aug 15, 2017 | 13.52 | 13.61 | 13.38 | 13.39 | 10,422,999 | +0.00(+0.00%) |
Aug 14, 2017 | 13.30 | 13.39 | 13.21 | 13.39 | 11,448,144 | +0.29(+2.23%) |
Aug 11, 2017 | 13.19 | 13.30 | 13.00 | 13.10 | 16,412,911 | -0.07(-0.57%) |
Aug 10, 2017 | 13.41 | 13.43 | 13.15 | 13.17 | 14,010,371 | -0.37(-2.76%) |
Aug 09, 2017 | 13.57 | 13.66 | 13.49 | 13.54 | 10,889,929 | -0.17(-1.25%) |
Aug 08, 2017 | 13.68 | 13.98 | 13.63 | 13.72 | 11,639,199 | +0.02(+0.16%) |
Aug 07, 2017 | 13.78 | 13.83 | 13.67 | 13.69 | 10,883,472 | -0.06(-0.43%) |
Aug 04, 2017 | 13.63 | 13.98 | 13.62 | 13.75 | 19,632,060 | +0.28(+2.05%) |
Aug 03, 2017 | 13.50 | 13.56 | 13.44 | 13.48 | 13,222,561 | -0.03(-0.22%) |
Aug 02, 2017 | 13.52 | 13.60 | 13.48 | 13.51 | 11,599,891 | -0.03(-0.22%) |
Aug 01, 2017 | 13.57 | 13.61 | 13.44 | 13.54 | 12,206,034 | +0.05(+0.39%) |
Jul 31, 2017 | 13.47 | 13.62 | 13.44 | 13.48 | 16,227,348 | +0.10(+0.73%) |
Jul 28, 2017 | 13.51 | 13.56 | 13.25 | 13.39 | 18,550,168 | -0.11(-0.83%) |
Jul 27, 2017 | 13.52 | 13.54 | 13.39 | 13.50 | 18,417,002 | +0.02(+0.17%) |
Jul 26, 2017 | 13.86 | 13.86 | 13.43 | 13.48 | 16,526,815 | -0.34(-2.44%) |
Jul 25, 2017 | 13.93 | 14.01 | 13.80 | 13.81 | 19,590,756 | +0.13(+0.98%) |
Jul 24, 2017 | 13.46 | 13.75 | 13.46 | 13.68 | 16,068,754 | +0.21(+1.55%) |
Jul 21, 2017 | 13.77 | 13.82 | 13.42 | 13.47 | 25,076,376 | -0.26(-1.91%) |
Jul 20, 2017 | 14.01 | 14.01 | 13.57 | 13.73 | 33,142,336 | -0.52(-3.67%) |
Jul 19, 2017 | 14.20 | 14.29 | 14.08 | 14.25 | 13,341,780 | +0.09(+0.63%) |
Jul 18, 2017 | 14.20 | 14.27 | 14.08 | 14.16 | 11,090,986 | -0.14(-0.99%) |
Jul 17, 2017 | 14.34 | 14.34 | 14.19 | 14.31 | 11,681,296 | -0.05(-0.36%) |
Jul 14, 2017 | 14.28 | 14.45 | 14.13 | 14.36 | 14,457,937 | -0.12(-0.83%) |
Jul 13, 2017 | 14.35 | 14.49 | 14.32 | 14.48 | 8,671,379 | +0.16(+1.15%) |
Jul 12, 2017 | 14.32 | 14.40 | 14.20 | 14.31 | 10,458,287 | -0.07(-0.47%) |
Jul 11, 2017 | 14.50 | 14.56 | 14.37 | 14.38 | 12,545,908 | -0.04(-0.26%) |
Jul 10, 2017 | 14.39 | 14.49 | 14.32 | 14.42 | 9,771,901 | +0.05(+0.36%) |
Jul 07, 2017 | 14.27 | 14.42 | 14.18 | 14.37 | 11,599,046 | +0.16(+1.16%) |
Jul 06, 2017 | 14.34 | 14.46 | 14.17 | 14.20 | 13,882,328 | -0.15(-1.04%) |
Jul 05, 2017 | 14.25 | 14.35 | 14.06 | 14.35 | 12,508,813 | +0.13(+0.95%) |
Jul 03, 2017 | 14.13 | 14.34 | 14.10 | 14.22 | 6,638,799 | +0.21(+1.49%) |
Jun 30, 2017 | 14.05 | 14.12 | 13.87 | 14.01 | 11,314,269 | +0.01(+0.05%) |
Jun 29, 2017 | 14.07 | 14.28 | 13.84 | 14.00 | 17,358,976 | +0.26(+1.90%) |
Jun 28, 2017 | 13.72 | 13.91 | 13.69 | 13.74 | 13,975,369 | +0.13(+0.99%) |
Jun 27, 2017 | 13.63 | 13.85 | 13.60 | 13.60 | 11,390,459 | +0.06(+0.44%) |
Jun 26, 2017 | 13.41 | 13.64 | 13.35 | 13.54 | 10,066,858 | +0.16(+1.23%) |
Jun 23, 2017 | 13.68 | 13.68 | 13.30 | 13.38 | 12,052,154 | -0.22(-1.65%) |
Jun 22, 2017 | 13.72 | 13.75 | 13.51 | 13.60 | 9,693,212 | -0.14(-1.03%) |
Jun 21, 2017 | 13.92 | 13.92 | 13.69 | 13.75 | 9,303,080 | -0.13(-0.97%) |
Jun 20, 2017 | 14.02 | 14.02 | 13.88 | 13.88 | 7,133,175 | -0.16(-1.17%) |
Jun 19, 2017 | 13.96 | 14.12 | 13.95 | 14.04 | 11,903,173 | +0.19(+1.35%) |
Jun 16, 2017 | 13.95 | 13.98 | 13.81 | 13.86 | 16,112,249 | -0.10(-0.75%) |
Jun 15, 2017 | 13.93 | 14.13 | 13.92 | 13.96 | 9,162,872 | -0.09(-0.64%) |
Jun 14, 2017 | 13.83 | 14.07 | 13.68 | 14.05 | 14,437,123 | +0.10(+0.70%) |
Jun 13, 2017 | 13.98 | 14.07 | 13.91 | 13.95 | 13,651,256 | +0.07(+0.48%) |
Jun 12, 2017 | 13.94 | 14.13 | 13.83 | 13.89 | 15,093,410 | -0.03(-0.21%) |
Jun 09, 2017 | 13.74 | 14.01 | 13.72 | 13.92 | 18,599,476 | +0.31(+2.31%) |
Jun 08, 2017 | 13.78 | 13.22 | 13.60 | 20,948,130 | +0.30(+2.25%) | |
Jun 07, 2017 | 13.15 | 13.38 | 13.08 | 13.30 | 20,166,882 | +0.23(+1.77%) |
Jun 06, 2017 | 12.92 | 13.15 | 12.86 | 13.07 | 14,465,994 | +0.00(+0.00%) |
Jun 05, 2017 | 13.03 | 13.22 | 13.01 | 13.07 | 19,831,592 | +0.06(+0.46%) |
Jun 02, 2017 | 13.01 | 13.10 | 12.90 | 13.01 | 20,866,566 | -0.19(-1.42%) |