Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.14 | 13.18 | 13.10 | 13.17 | 124,623 | +0.09(+0.70%) |
Aug 30, 2017 | 13.03 | 13.11 | 12.99 | 13.08 | 268,833 | +0.02(+0.12%) |
Aug 29, 2017 | 13.03 | 13.09 | 12.97 | 13.06 | 160,468 | -0.01(-0.06%) |
Aug 28, 2017 | 13.15 | 13.18 | 13.01 | 13.07 | 119,880 | -0.08(-0.63%) |
Aug 25, 2017 | 13.10 | 13.18 | 13.10 | 13.15 | 114,526 | +0.07(+0.52%) |
Aug 24, 2017 | 13.06 | 13.11 | 13.03 | 13.09 | 216,227 | +0.00(+0.00%) |
Aug 23, 2017 | 13.00 | 13.14 | 12.97 | 13.09 | 168,822 | +0.07(+0.52%) |
Aug 22, 2017 | 12.94 | 13.03 | 12.94 | 13.02 | 204,272 | +0.11(+0.82%) |
Aug 21, 2017 | 12.98 | 12.98 | 12.88 | 12.91 | 154,657 | -0.09(-0.70%) |
Aug 18, 2017 | 12.90 | 13.08 | 12.88 | 13.00 | 541,490 | +0.09(+0.70%) |
Aug 17, 2017 | 13.06 | 13.11 | 12.91 | 12.91 | 268,787 | -0.18(-1.39%) |
Aug 16, 2017 | 13.24 | 13.26 | 13.08 | 13.09 | 314,070 | -0.14(-1.09%) |
Aug 15, 2017 | 13.27 | 13.29 | 13.16 | 13.24 | 237,673 | -0.04(-0.29%) |
Aug 14, 2017 | 13.37 | 13.42 | 13.28 | 13.28 | 439,068 | -0.08(-0.57%) |
Aug 11, 2017 | 13.38 | 13.43 | 13.29 | 13.35 | 195,854 | -0.08(-0.56%) |
Aug 10, 2017 | 13.59 | 13.62 | 13.40 | 13.43 | 177,901 | -0.14(-1.01%) |
Aug 09, 2017 | 13.59 | 13.65 | 13.52 | 13.56 | 202,427 | +0.02(+0.11%) |
Aug 08, 2017 | 13.56 | 13.69 | 13.53 | 13.55 | 272,805 | -0.06(-0.45%) |
Aug 07, 2017 | 13.69 | 13.69 | 13.57 | 13.61 | 216,977 | -0.13(-0.96%) |
Aug 04, 2017 | 13.67 | 13.76 | 13.65 | 13.74 | 145,207 | +0.09(+0.69%) |
Aug 03, 2017 | 13.84 | 13.84 | 13.62 | 13.65 | 255,518 | -0.21(-1.53%) |
Aug 02, 2017 | 13.85 | 13.91 | 13.72 | 13.86 | 227,010 | -0.07(-0.49%) |
Aug 01, 2017 | 13.94 | 14.00 | 13.87 | 13.93 | 147,062 | -0.02(-0.11%) |
Jul 31, 2017 | 13.93 | 14.01 | 13.86 | 13.94 | 179,293 | +0.02(+0.16%) |
Jul 28, 2017 | 13.89 | 14.06 | 13.87 | 13.92 | 183,677 | -0.03(-0.22%) |
Jul 27, 2017 | 13.84 | 13.95 | 13.75 | 13.95 | 135,764 | +0.13(+0.93%) |
Jul 26, 2017 | 13.87 | 13.98 | 13.76 | 13.82 | 194,798 | +0.02(+0.11%) |
Jul 25, 2017 | 13.73 | 13.90 | 13.73 | 13.81 | 197,826 | +0.20(+1.50%) |
Jul 24, 2017 | 13.68 | 13.68 | 13.59 | 13.60 | 212,341 | -0.05(-0.33%) |
Jul 21, 2017 | 13.75 | 13.75 | 13.62 | 13.65 | 99,837 | -0.14(-1.04%) |
Jul 20, 2017 | 13.93 | 13.97 | 13.78 | 13.79 | 136,086 | -0.06(-0.44%) |
Jul 19, 2017 | 13.64 | 13.86 | 13.63 | 13.85 | 298,274 | +0.20(+1.50%) |
Jul 18, 2017 | 13.78 | 13.78 | 13.57 | 13.65 | 137,866 | -0.06(-0.44%) |
Jul 17, 2017 | 13.70 | 13.80 | 13.69 | 13.71 | 184,561 | +0.00(+0.00%) |
Jul 14, 2017 | 13.65 | 13.75 | 13.62 | 13.71 | 141,046 | +0.07(+0.53%) |
Jul 13, 2017 | 13.56 | 13.65 | 13.51 | 13.64 | 94,958 | +0.08(+0.58%) |
Jul 12, 2017 | 13.65 | 13.71 | 13.52 | 13.56 | 301,986 | +0.02(+0.11%) |
Jul 11, 2017 | 13.46 | 13.58 | 13.39 | 13.54 | 152,486 | +0.09(+0.70%) |
Jul 10, 2017 | 13.37 | 13.48 | 13.34 | 13.45 | 185,018 | +0.06(+0.42%) |
Jul 07, 2017 | 13.38 | 13.40 | 13.24 | 13.39 | 225,587 | -0.02(-0.17%) |
Jul 06, 2017 | 13.63 | 13.64 | 13.39 | 13.41 | 304,556 | -0.18(-1.34%) |
Jul 05, 2017 | 13.84 | 13.84 | 13.54 | 13.59 | 235,982 | -0.27(-1.97%) |
Jul 03, 2017 | 13.64 | 13.94 | 13.64 | 13.87 | 190,951 | +0.25(+1.84%) |
Jun 30, 2017 | 13.63 | 13.68 | 13.52 | 13.62 | 179,416 | +0.08(+0.56%) |
Jun 29, 2017 | 13.56 | 13.70 | 13.53 | 13.54 | 239,899 | +0.02(+0.17%) |
Jun 28, 2017 | 13.45 | 13.61 | 13.45 | 13.52 | 124,148 | +0.08(+0.62%) |
Jun 27, 2017 | 13.49 | 13.57 | 13.43 | 13.43 | 101,235 | -0.02(-0.11%) |
Jun 26, 2017 | 13.52 | 13.54 | 13.39 | 13.45 | 179,074 | -0.03(-0.22%) |
Jun 23, 2017 | 13.36 | 13.48 | 13.34 | 13.48 | 267,037 | +0.14(+1.08%) |
Jun 22, 2017 | 13.38 | 13.46 | 13.31 | 13.34 | 177,744 | -0.02(-0.11%) |
Jun 21, 2017 | 13.57 | 13.63 | 13.28 | 13.35 | 743,663 | -0.25(-1.84%) |
Jun 20, 2017 | 13.62 | 13.63 | 13.43 | 13.60 | 317,674 | -0.16(-1.16%) |
Jun 19, 2017 | 13.84 | 13.85 | 13.75 | 13.76 | 176,684 | -0.09(-0.66%) |
Jun 16, 2017 | 13.71 | 13.85 | 13.62 | 13.85 | 167,492 | +0.24(+1.75%) |
Jun 15, 2017 | 13.70 | 13.77 | 13.58 | 13.61 | 333,223 | -0.16(-1.15%) |
Jun 14, 2017 | 14.03 | 14.03 | 13.69 | 13.77 | 243,233 | -0.29(-2.09%) |
Jun 13, 2017 | 13.95 | 14.09 | 13.94 | 14.06 | 376,895 | +0.11(+0.81%) |
Jun 12, 2017 | 13.96 | 14.09 | 13.91 | 13.95 | 189,636 | +0.11(+0.82%) |
Jun 09, 2017 | 13.54 | 13.89 | 13.54 | 13.84 | 284,876 | +0.33(+2.45%) |
Jun 08, 2017 | 13.49 | 13.61 | 13.49 | 13.51 | 248,235 | -0.05(-0.33%) |
Jun 07, 2017 | 13.75 | 13.79 | 13.48 | 13.55 | 360,370 | -0.25(-1.80%) |
Jun 06, 2017 | 13.60 | 13.82 | 13.58 | 13.80 | 152,018 | +0.19(+1.38%) |
Jun 05, 2017 | 13.55 | 13.67 | 13.55 | 13.61 | 199,824 | +0.02(+0.11%) |
Jun 02, 2017 | 13.71 | 13.71 | 13.55 | 13.60 | 375,584 | -0.17(-1.20%) |