Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.50 | 13.77 | 13.50 | 13.50 | 11,109 | -0.05(-0.37%) |
Aug 30, 2017 | 13.47 | 13.55 | 13.47 | 13.55 | 23,746 | +0.21(+1.57%) |
Aug 29, 2017 | 13.55 | 13.55 | 13.30 | 13.34 | 18,949 | -0.21(-1.55%) |
Aug 28, 2017 | 13.69 | 13.69 | 13.52 | 13.55 | 2,253 | +0.01(+0.07%) |
Aug 25, 2017 | 13.50 | 13.65 | 13.49 | 13.54 | 18,747 | -0.11(-0.81%) |
Aug 24, 2017 | 13.80 | 13.80 | 13.61 | 13.65 | 12,936 | -0.20(-1.44%) |
Aug 23, 2017 | 13.85 | 14.00 | 13.85 | 13.85 | 12,525 | +0.10(+0.73%) |
Aug 22, 2017 | 13.65 | 13.95 | 13.65 | 13.75 | 4,638 | -0.06(-0.43%) |
Aug 21, 2017 | 13.94 | 14.00 | 13.71 | 13.81 | 8,829 | -0.14(-1.00%) |
Aug 18, 2017 | 13.94 | 14.00 | 13.90 | 13.95 | 13,830 | -0.25(-1.76%) |
Aug 17, 2017 | 14.25 | 14.25 | 13.92 | 14.20 | 8,608 | +0.10(+0.71%) |
Aug 16, 2017 | 14.10 | 14.17 | 14.00 | 14.10 | 25,146 | +0.02(+0.14%) |
Aug 15, 2017 | 14.07 | 14.08 | 14.07 | 14.08 | 200 | -0.14(-0.98%) |
Aug 14, 2017 | 14.00 | 14.22 | 13.91 | 14.22 | 1,483 | +0.19(+1.35%) |
Aug 11, 2017 | 14.05 | 14.25 | 13.98 | 14.03 | 10,880 | -0.16(-1.13%) |
Aug 10, 2017 | 14.38 | 14.38 | 14.19 | 14.19 | 13,239 | -0.18(-1.25%) |
Aug 09, 2017 | 14.30 | 14.50 | 14.21 | 14.37 | 7,286 | -0.15(-1.03%) |
Aug 08, 2017 | 14.68 | 14.68 | 14.47 | 14.52 | 4,870 | -0.26(-1.76%) |
Aug 07, 2017 | 14.65 | 14.78 | 14.65 | 14.78 | 4,838 | +0.18(+1.23%) |
Aug 04, 2017 | 14.76 | 14.76 | 14.30 | 14.60 | 49,595 | +0.23(+1.64%) |
Aug 03, 2017 | 14.56 | 14.56 | 14.37 | 14.37 | 20,581 | +0.06(+0.45%) |
Aug 02, 2017 | 14.30 | 14.45 | 14.24 | 14.30 | 68,287 | +0.12(+0.85%) |
Aug 01, 2017 | 13.96 | 14.20 | 13.60 | 14.18 | 11,117 | -0.26(-1.80%) |
Jul 31, 2017 | 14.20 | 14.44 | 14.20 | 14.44 | 615 | +0.19(+1.33%) |
Jul 28, 2017 | 14.40 | 14.40 | 14.25 | 14.25 | 7,164 | +0.00(+0.00%) |
Jul 27, 2017 | 14.21 | 14.25 | 13.95 | 14.25 | 24,713 | +0.06(+0.46%) |
Jul 26, 2017 | 13.95 | 14.19 | 13.95 | 14.19 | 1,355 | +0.18(+1.29%) |
Jul 25, 2017 | 14.00 | 14.05 | 13.95 | 14.00 | 6,374 | -0.05(-0.33%) |
Jul 24, 2017 | 13.75 | 14.05 | 13.75 | 14.05 | 3,075 | -0.09(-0.66%) |
Jul 21, 2017 | 14.14 | 14.14 | 14.14 | 14.14 | 644 | +0.04(+0.30%) |
Jul 20, 2017 | 14.08 | 14.12 | 13.96 | 14.10 | 22,725 | +0.07(+0.53%) |
Jul 19, 2017 | 14.03 | 14.10 | 13.95 | 14.03 | 3,310 | +0.18(+1.26%) |
Jul 18, 2017 | 14.01 | 14.01 | 13.80 | 13.85 | 41,845 | -0.15(-1.07%) |
Jul 17, 2017 | 13.90 | 14.02 | 13.90 | 14.00 | 105,185 | +0.01(+0.07%) |
Jul 14, 2017 | 14.00 | 14.05 | 13.94 | 13.99 | 220,793 | -0.01(-0.07%) |
Jul 13, 2017 | 14.15 | 14.26 | 13.95 | 14.00 | 86,978 | -0.10(-0.71%) |
Jul 12, 2017 | 14.15 | 14.20 | 14.05 | 14.10 | 23,037 | -0.03(-0.21%) |
Jul 11, 2017 | 14.20 | 14.25 | 14.04 | 14.13 | 14,444 | -0.34(-2.35%) |
Jul 10, 2017 | 14.30 | 14.48 | 14.21 | 14.47 | 21,860 | +0.02(+0.14%) |
Jul 07, 2017 | 14.40 | 14.49 | 14.34 | 14.45 | 37,589 | -0.15(-1.03%) |
Jul 06, 2017 | 14.61 | 14.75 | 14.48 | 14.60 | 18,020 | -0.15(-1.02%) |
Jul 05, 2017 | 14.90 | 14.95 | 14.75 | 14.75 | 8,184 | -0.25(-1.67%) |
Jul 03, 2017 | 15.00 | 15.00 | 15.00 | 15.00 | 2,389 | +0.10(+0.67%) |
Jun 30, 2017 | 14.94 | 14.97 | 14.81 | 14.90 | 3,951 | -0.03(-0.21%) |
Jun 29, 2017 | 15.01 | 15.05 | 14.93 | 14.93 | 27,262 | -0.07(-0.46%) |
Jun 28, 2017 | 15.19 | 15.19 | 14.95 | 15.00 | 42,777 | -0.05(-0.33%) |
Jun 27, 2017 | 15.16 | 15.16 | 15.01 | 15.05 | 30,633 | -0.19(-1.23%) |
Jun 26, 2017 | 15.30 | 15.30 | 15.15 | 15.24 | 13,898 | -0.11(-0.73%) |
Jun 23, 2017 | 15.25 | 15.35 | 15.11 | 15.35 | 6,600 | -0.02(-0.15%) |
Jun 22, 2017 | 15.11 | 15.48 | 15.11 | 15.37 | 4,962 | +0.12(+0.80%) |
Jun 21, 2017 | 15.50 | 15.50 | 15.22 | 15.25 | 10,730 | -0.17(-1.12%) |
Jun 20, 2017 | 15.50 | 15.50 | 15.40 | 15.42 | 2,271 | -0.18(-1.13%) |
Jun 19, 2017 | 15.45 | 15.60 | 15.44 | 15.60 | 6,271 | +0.10(+0.65%) |
Jun 16, 2017 | 15.50 | 15.50 | 15.48 | 15.50 | 16,640 | +0.00(+0.00%) |
Jun 15, 2017 | 15.40 | 15.50 | 15.40 | 15.50 | 390 | -0.03(-0.19%) |
Jun 14, 2017 | 15.75 | 15.80 | 15.53 | 15.53 | 67,527 | +0.02(+0.13%) |
Jun 13, 2017 | 15.50 | 15.51 | 15.40 | 15.51 | 94,850 | +0.00(+0.00%) |
Jun 12, 2017 | 15.80 | 15.80 | 15.51 | 15.51 | 36,050 | -0.04(-0.26%) |
Jun 09, 2017 | 15.53 | 15.72 | 15.50 | 15.55 | 8,500 | -0.20(-1.27%) |
Jun 08, 2017 | 15.75 | 15.77 | 15.75 | 15.75 | 19,691 | -0.09(-0.57%) |
Jun 06, 2017 | 15.84 | 15.84 | 15.84 | 15 | -0.07(-0.44%) | |
Jun 05, 2017 | 15.90 | 15.98 | 15.90 | 15.91 | 4,687 | +0.15(+0.95%) |
Jun 02, 2017 | 15.74 | 15.76 | 15.74 | 15.76 | 6,384 | +0.02(+0.13%) |