Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.07 | 14.18 | 13.96 | 14.07 | 137,697 | +0.04(+0.26%) |
Aug 30, 2017 | 13.96 | 14.15 | 13.85 | 14.03 | 70,640 | +0.04(+0.26%) |
Aug 29, 2017 | 13.78 | 14.11 | 13.78 | 14.00 | 67,637 | +0.15(+1.06%) |
Aug 28, 2017 | 13.85 | 13.92 | 13.72 | 13.85 | 95,191 | +0.04(+0.27%) |
Aug 25, 2017 | 13.81 | 13.92 | 13.67 | 13.81 | 80,289 | +0.04(+0.27%) |
Aug 24, 2017 | 13.89 | 14.00 | 13.72 | 13.78 | 67,156 | -0.04(-0.27%) |
Aug 23, 2017 | 13.81 | 13.89 | 13.70 | 13.81 | 76,473 | -0.07(-0.53%) |
Aug 22, 2017 | 13.85 | 13.92 | 13.78 | 13.89 | 46,322 | +0.04(+0.27%) |
Aug 21, 2017 | 13.63 | 13.96 | 13.56 | 13.85 | 107,703 | +0.18(+1.35%) |
Aug 18, 2017 | 13.48 | 13.78 | 13.48 | 13.67 | 129,776 | +0.07(+0.54%) |
Aug 17, 2017 | 13.67 | 13.85 | 13.59 | 13.59 | 80,608 | -0.15(-1.07%) |
Aug 16, 2017 | 13.85 | 14.00 | 13.70 | 13.74 | 60,238 | -0.11(-0.80%) |
Aug 15, 2017 | 14.00 | 14.00 | 13.81 | 13.85 | 62,309 | -0.18(-1.31%) |
Aug 14, 2017 | 13.81 | 14.07 | 13.65 | 14.03 | 63,828 | +0.26(+1.87%) |
Aug 11, 2017 | 13.56 | 14.03 | 13.48 | 13.78 | 78,600 | -0.11(-0.80%) |
Aug 10, 2017 | 14.00 | 14.00 | 13.85 | 13.89 | 92,207 | -0.15(-1.05%) |
Aug 09, 2017 | 14.07 | 14.18 | 13.96 | 14.03 | 118,157 | -0.07(-0.52%) |
Aug 08, 2017 | 14.18 | 14.33 | 14.07 | 14.11 | 95,067 | -0.04(-0.26%) |
Aug 07, 2017 | 14.29 | 14.33 | 14.07 | 14.15 | 142,322 | -0.07(-0.52%) |
Aug 04, 2017 | 14.18 | 14.30 | 14.07 | 14.22 | 71,861 | +0.04(+0.26%) |
Aug 03, 2017 | 14.26 | 14.40 | 14.11 | 14.18 | 113,637 | -0.04(-0.26%) |
Aug 02, 2017 | 14.55 | 14.55 | 14.22 | 14.22 | 67,147 | -0.33(-2.28%) |
Aug 01, 2017 | 14.15 | 14.59 | 14.08 | 14.55 | 130,439 | +0.37(+2.60%) |
Jul 31, 2017 | 14.26 | 14.33 | 14.15 | 14.18 | 114,858 | -0.04(-0.26%) |
Jul 28, 2017 | 14.29 | 14.35 | 14.18 | 14.22 | 67,288 | -0.11(-0.77%) |
Jul 27, 2017 | 14.18 | 14.38 | 14.11 | 14.33 | 147,764 | +0.15(+1.04%) |
Jul 26, 2017 | 14.40 | 14.40 | 14.15 | 14.18 | 78,987 | -0.18(-1.28%) |
Jul 25, 2017 | 14.29 | 14.62 | 14.26 | 14.37 | 144,426 | +0.15(+1.04%) |
Jul 24, 2017 | 14.26 | 14.29 | 14.13 | 14.22 | 142,574 | -0.04(-0.26%) |
Jul 21, 2017 | 14.55 | 14.55 | 14.18 | 14.26 | 179,024 | -0.18(-1.28%) |
Jul 20, 2017 | 14.55 | 14.15 | 14.44 | 234,126 | +0.18(+1.29%) | |
Jul 19, 2017 | 14.29 | 14.42 | 14.18 | 14.26 | 301,625 | +0.04(+0.26%) |
Jul 18, 2017 | 14.22 | 14.26 | 14.00 | 14.22 | 112,667 | +0.00(+0.00%) |
Jul 17, 2017 | 14.18 | 14.33 | 14.03 | 14.22 | 185,191 | +0.04(+0.26%) |
Jul 14, 2017 | 13.96 | 14.24 | 13.96 | 14.18 | 122,007 | +0.15(+1.05%) |
Jul 13, 2017 | 14.03 | 14.11 | 13.89 | 14.03 | 124,320 | +0.07(+0.53%) |
Jul 12, 2017 | 14.00 | 14.22 | 13.89 | 13.96 | 147,976 | -0.04(-0.26%) |
Jul 11, 2017 | 14.00 | 14.07 | 13.89 | 14.00 | 176,457 | +0.07(+0.53%) |
Jul 10, 2017 | 13.96 | 14.03 | 13.81 | 13.92 | 194,130 | -0.11(-0.79%) |
Jul 07, 2017 | 14.03 | 14.03 | 13.85 | 14.03 | 121,826 | +0.11(+0.79%) |
Jul 06, 2017 | 14.00 | 14.15 | 13.78 | 13.92 | 190,116 | -0.07(-0.53%) |
Jul 05, 2017 | 13.96 | 14.06 | 13.56 | 14.00 | 236,987 | +0.00(+0.00%) |
Jul 03, 2017 | 13.92 | 14.07 | 13.74 | 14.00 | 122,379 | +0.07(+0.52%) |
Jun 30, 2017 | 14.07 | 14.07 | 13.74 | 13.92 | 179,005 | -0.11(-0.78%) |
Jun 29, 2017 | 13.89 | 14.07 | 13.67 | 14.03 | 204,748 | +0.15(+1.05%) |
Jun 28, 2017 | 13.78 | 13.89 | 13.49 | 13.89 | 213,433 | +0.26(+1.87%) |
Jun 27, 2017 | 13.20 | 13.92 | 13.11 | 13.63 | 238,327 | +0.55(+4.18%) |
Jun 26, 2017 | 12.98 | 13.20 | 12.69 | 13.09 | 172,591 | +0.29(+2.28%) |
Jun 23, 2017 | 12.50 | 12.87 | 12.39 | 12.79 | 228,754 | +0.36(+2.93%) |
Jun 22, 2017 | 12.25 | 12.54 | 12.23 | 12.43 | 78,156 | +0.15(+1.19%) |
Jun 21, 2017 | 12.32 | 12.45 | 12.21 | 12.28 | 96,268 | -0.15(-1.17%) |
Jun 20, 2017 | 12.14 | 12.50 | 12.07 | 12.43 | 94,713 | +0.22(+1.79%) |
Jun 19, 2017 | 11.74 | 12.39 | 11.74 | 12.21 | 183,725 | +0.26(+2.13%) |
Jun 16, 2017 | 11.99 | 12.14 | 11.81 | 11.96 | 241,960 | -0.18(-1.50%) |
Jun 15, 2017 | 12.21 | 12.32 | 12.07 | 12.14 | 57,447 | -0.15(-1.19%) |
Jun 14, 2017 | 12.39 | 12.39 | 12.18 | 12.28 | 75,839 | -0.07(-0.59%) |
Jun 13, 2017 | 12.36 | 12.54 | 12.25 | 12.36 | 69,343 | -0.04(-0.29%) |
Jun 12, 2017 | 12.28 | 12.69 | 12.21 | 12.39 | 106,439 | +0.07(+0.59%) |
Jun 09, 2017 | 12.28 | 12.58 | 11.99 | 12.32 | 152,495 | +0.07(+0.60%) |
Jun 08, 2017 | 11.92 | 12.28 | 11.79 | 12.25 | 93,085 | +0.36(+3.07%) |
Jun 07, 2017 | 11.74 | 11.99 | 11.70 | 11.88 | 89,375 | +0.07(+0.62%) |
Jun 06, 2017 | 11.77 | 11.92 | 11.59 | 11.81 | 88,982 | -0.04(-0.31%) |
Jun 05, 2017 | 11.99 | 12.18 | 11.81 | 11.85 | 68,375 | -0.11(-0.91%) |
Jun 02, 2017 | 11.88 | 12.25 | 11.88 | 11.96 | 89,861 | +0.00(+0.00%) |