Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.98 | 14.16 | 13.76 | 13.78 | 183,150 | -0.18(-1.32%) |
Aug 30, 2017 | 14.04 | 14.18 | 13.89 | 13.97 | 89,078 | -0.08(-0.56%) |
Aug 29, 2017 | 13.86 | 14.09 | 13.77 | 14.04 | 122,279 | +0.11(+0.82%) |
Aug 28, 2017 | 14.01 | 14.01 | 13.54 | 13.93 | 302,881 | -0.08(-0.56%) |
Aug 25, 2017 | 14.31 | 14.37 | 13.91 | 14.01 | 184,813 | -0.32(-2.20%) |
Aug 24, 2017 | 14.23 | 14.39 | 14.11 | 14.32 | 87,177 | +0.12(+0.86%) |
Aug 23, 2017 | 14.05 | 14.31 | 14.05 | 14.20 | 108,704 | +0.03(+0.19%) |
Aug 22, 2017 | 14.20 | 14.24 | 14.04 | 14.18 | 36,448 | +0.04(+0.25%) |
Aug 21, 2017 | 14.11 | 14.25 | 13.90 | 14.14 | 103,961 | -0.03(-0.19%) |
Aug 18, 2017 | 13.97 | 14.23 | 13.45 | 14.17 | 86,335 | +0.06(+0.43%) |
Aug 17, 2017 | 14.18 | 14.39 | 14.02 | 14.11 | 72,914 | -0.16(-1.10%) |
Aug 16, 2017 | 14.12 | 14.52 | 14.07 | 14.26 | 62,405 | +0.18(+1.30%) |
Aug 15, 2017 | 14.39 | 14.63 | 14.07 | 14.08 | 60,701 | -0.28(-1.94%) |
Aug 14, 2017 | 14.18 | 14.57 | 14.17 | 14.36 | 199,625 | +0.28(+1.98%) |
Aug 11, 2017 | 14.08 | 14.21 | 14.04 | 14.08 | 106,373 | +0.01(+0.06%) |
Aug 10, 2017 | 13.96 | 14.23 | 13.45 | 14.07 | 133,278 | +0.10(+0.69%) |
Aug 09, 2017 | 14.33 | 14.33 | 13.78 | 13.98 | 197,460 | +0.39(+2.89%) |
Aug 08, 2017 | 13.50 | 13.84 | 13.56 | 13.58 | 76,278 | +0.03(+0.19%) |
Aug 07, 2017 | 13.91 | 14.11 | 13.50 | 13.56 | 87,158 | -0.39(-2.81%) |
Aug 04, 2017 | 13.84 | 14.03 | 13.51 | 13.95 | 76,334 | +0.13(+0.95%) |
Aug 03, 2017 | 13.91 | 14.10 | 13.74 | 13.82 | 77,303 | -0.13(-0.94%) |
Aug 02, 2017 | 13.82 | 13.99 | 13.61 | 13.95 | 80,434 | +0.09(+0.63%) |
Aug 01, 2017 | 14.05 | 14.05 | 13.69 | 13.86 | 159,900 | -0.06(-0.44%) |
Jul 31, 2017 | 14.05 | 14.15 | 13.89 | 13.92 | 88,865 | -0.10(-0.68%) |
Jul 28, 2017 | 13.77 | 14.07 | 13.77 | 14.02 | 35,036 | +0.24(+1.71%) |
Jul 27, 2017 | 14.12 | 14.12 | 13.66 | 13.78 | 92,948 | -0.36(-2.53%) |
Jul 26, 2017 | 13.98 | 14.16 | 13.83 | 14.14 | 64,601 | +0.12(+0.87%) |
Jul 25, 2017 | 13.95 | 14.13 | 13.90 | 14.02 | 57,624 | +0.13(+0.94%) |
Jul 24, 2017 | 13.89 | 14.11 | 13.73 | 13.89 | 90,523 | +0.02(+0.13%) |
Jul 21, 2017 | 14.05 | 14.05 | 13.79 | 13.87 | 49,760 | -0.11(-0.81%) |
Jul 20, 2017 | 13.99 | 14.07 | 13.86 | 13.98 | 42,700 | -0.07(-0.50%) |
Jul 19, 2017 | 14.01 | 14.18 | 13.91 | 14.05 | 38,524 | +0.10(+0.69%) |
Jul 18, 2017 | 13.86 | 14.10 | 13.74 | 13.96 | 116,721 | +0.00(+0.00%) |
Jul 17, 2017 | 13.92 | 14.00 | 13.78 | 13.96 | 95,597 | -0.01(-0.06%) |
Jul 14, 2017 | 13.90 | 14.04 | 13.79 | 13.97 | 89,652 | -0.02(-0.16%) |
Jul 13, 2017 | 13.85 | 14.05 | 13.79 | 13.99 | 71,850 | +0.13(+0.91%) |
Jul 12, 2017 | 13.91 | 14.07 | 13.85 | 13.86 | 97,348 | +0.03(+0.25%) |
Jul 11, 2017 | 13.66 | 13.87 | 13.57 | 13.83 | 122,660 | +0.19(+1.41%) |
Jul 10, 2017 | 13.64 | 13.87 | 13.60 | 13.64 | 119,691 | -0.21(-1.51%) |
Jul 07, 2017 | 13.61 | 13.94 | 13.50 | 13.84 | 124,982 | +0.24(+1.80%) |
Jul 06, 2017 | 13.67 | 13.88 | 13.52 | 13.60 | 126,001 | -0.16(-1.14%) |
Jul 05, 2017 | 14.12 | 14.12 | 13.45 | 13.76 | 176,298 | -0.42(-2.95%) |
Jul 03, 2017 | 13.81 | 14.29 | 13.81 | 14.18 | 65,724 | +0.45(+3.31%) |
Jun 30, 2017 | 13.86 | 13.86 | 13.62 | 13.72 | 135,239 | -0.10(-0.69%) |
Jun 29, 2017 | 13.77 | 13.98 | 13.40 | 13.82 | 153,390 | +0.04(+0.32%) |
Jun 28, 2017 | 13.62 | 13.97 | 13.62 | 13.77 | 66,077 | +0.21(+1.54%) |
Jun 27, 2017 | 13.59 | 13.84 | 13.42 | 13.57 | 235,167 | -0.04(-0.32%) |
Jun 26, 2017 | 13.33 | 13.62 | 13.06 | 13.61 | 191,869 | +0.33(+2.50%) |
Jun 23, 2017 | 13.71 | 13.27 | 13.28 | 309,976 | -0.38(-2.75%) | |
Jun 22, 2017 | 13.71 | 13.71 | 13.53 | 13.65 | 146,313 | -0.03(-0.25%) |
Jun 21, 2017 | 14.43 | 14.43 | 13.57 | 13.69 | 598,967 | -0.72(-5.02%) |
Jun 20, 2017 | 14.40 | 14.47 | 14.05 | 14.41 | 199,689 | -0.07(-0.48%) |
Jun 19, 2017 | 14.43 | 14.60 | 14.30 | 14.48 | 276,680 | +0.14(+0.97%) |
Jun 16, 2017 | 14.21 | 14.40 | 14.06 | 14.34 | 480,744 | +0.03(+0.18%) |
Jun 15, 2017 | 14.42 | 14.51 | 13.94 | 14.32 | 201,120 | -0.23(-1.56%) |
Jun 14, 2017 | 15.13 | 15.13 | 14.12 | 14.54 | 381,880 | -0.57(-3.75%) |
Jun 13, 2017 | 14.25 | 15.19 | 14.22 | 15.11 | 870,083 | +0.84(+5.87%) |
Jun 12, 2017 | 13.91 | 14.49 | 13.91 | 14.27 | 381,110 | +0.25(+1.80%) |
Jun 09, 2017 | 13.81 | 14.26 | 13.81 | 14.02 | 358,075 | +0.22(+1.58%) |
Jun 08, 2017 | 13.81 | 13.95 | 13.77 | 13.80 | 121,649 | -0.03(-0.25%) |
Jun 07, 2017 | 13.86 | 13.91 | 13.71 | 13.84 | 114,511 | -0.02(-0.13%) |
Jun 06, 2017 | 14.19 | 14.25 | 13.78 | 13.85 | 143,350 | -0.41(-2.87%) |
Jun 05, 2017 | 14.67 | 14.69 | 14.18 | 14.26 | 130,547 | -0.42(-2.85%) |
Jun 02, 2017 | 14.40 | 14.71 | 14.40 | 14.68 | 126,958 | +0.28(+1.94%) |