Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.91 | 13.95 | 13.75 | 13.85 | 2,435,345 | -0.07(-0.52%) |
Aug 30, 2017 | 13.87 | 13.95 | 13.72 | 13.92 | 1,267,607 | +0.09(+0.63%) |
Aug 29, 2017 | 13.75 | 13.89 | 13.70 | 13.83 | 1,325,003 | +0.06(+0.46%) |
Aug 28, 2017 | 14.02 | 14.04 | 13.70 | 13.77 | 1,389,869 | -0.22(-1.58%) |
Aug 25, 2017 | 13.79 | 14.06 | 13.70 | 13.99 | 1,598,970 | +0.25(+1.84%) |
Aug 24, 2017 | 14.15 | 14.20 | 13.70 | 13.74 | 2,132,678 | -0.46(-3.23%) |
Aug 23, 2017 | 14.25 | 14.36 | 14.18 | 14.20 | 1,198,984 | -0.14(-0.99%) |
Aug 22, 2017 | 14.15 | 14.38 | 14.11 | 14.34 | 1,406,674 | +0.19(+1.34%) |
Aug 21, 2017 | 14.11 | 14.21 | 14.09 | 14.15 | 1,001,778 | +0.04(+0.28%) |
Aug 18, 2017 | 14.02 | 14.16 | 13.82 | 14.11 | 1,417,717 | +0.13(+0.90%) |
Aug 17, 2017 | 14.01 | 14.21 | 13.96 | 13.98 | 1,383,046 | -0.11(-0.78%) |
Aug 16, 2017 | 14.14 | 14.53 | 14.09 | 14.09 | 1,905,406 | +0.04(+0.28%) |
Aug 15, 2017 | 14.24 | 14.24 | 14.06 | 14.06 | 1,534,251 | -0.17(-1.17%) |
Aug 14, 2017 | 13.99 | 14.28 | 13.94 | 14.22 | 1,723,776 | +0.26(+1.87%) |
Aug 11, 2017 | 13.40 | 14.28 | 13.40 | 13.96 | 2,489,726 | +0.22(+1.61%) |
Aug 10, 2017 | 13.42 | 14.17 | 13.27 | 13.74 | 3,813,016 | -0.10(-0.74%) |
Aug 09, 2017 | 13.71 | 14.04 | 13.66 | 13.84 | 2,965,739 | +0.10(+0.75%) |
Aug 08, 2017 | 14.00 | 14.00 | 13.71 | 13.74 | 2,491,730 | -0.31(-2.19%) |
Aug 07, 2017 | 13.97 | 14.15 | 13.94 | 14.05 | 1,922,667 | +0.06(+0.45%) |
Aug 04, 2017 | 13.97 | 14.13 | 13.88 | 13.98 | 1,209,774 | +0.04(+0.28%) |
Aug 03, 2017 | 13.92 | 14.06 | 13.85 | 13.94 | 1,489,088 | +0.02(+0.17%) |
Aug 02, 2017 | 13.79 | 13.94 | 13.70 | 13.92 | 1,112,091 | +0.12(+0.86%) |
Aug 01, 2017 | 13.91 | 13.97 | 13.69 | 13.80 | 1,395,166 | -0.09(-0.63%) |
Jul 31, 2017 | 13.70 | 13.95 | 13.70 | 13.89 | 1,430,197 | +0.15(+1.09%) |
Jul 28, 2017 | 14.00 | 14.03 | 13.66 | 13.74 | 1,773,779 | -0.44(-3.12%) |
Jul 27, 2017 | 14.07 | 14.18 | 14.04 | 14.18 | 1,731,358 | +0.17(+1.24%) |
Jul 26, 2017 | 14.25 | 14.25 | 14.00 | 14.01 | 1,251,795 | -0.24(-1.72%) |
Jul 25, 2017 | 14.06 | 14.26 | 14.01 | 14.25 | 1,770,326 | +0.26(+1.86%) |
Jul 24, 2017 | 14.06 | 14.11 | 13.94 | 13.99 | 1,018,537 | -0.06(-0.45%) |
Jul 21, 2017 | 14.14 | 14.14 | 13.91 | 14.06 | 742,748 | -0.08(-0.56%) |
Jul 20, 2017 | 14.09 | 14.17 | 14.06 | 14.13 | 1,129,678 | +0.11(+0.79%) |
Jul 19, 2017 | 13.82 | 14.02 | 13.78 | 14.02 | 1,139,597 | +0.21(+1.54%) |
Jul 18, 2017 | 13.91 | 13.92 | 13.79 | 13.81 | 1,288,079 | -0.10(-0.74%) |
Jul 17, 2017 | 13.87 | 13.97 | 13.83 | 13.91 | 1,122,836 | +0.06(+0.40%) |
Jul 14, 2017 | 13.72 | 13.88 | 13.68 | 13.86 | 1,365,621 | +0.17(+1.27%) |
Jul 13, 2017 | 13.57 | 13.72 | 13.52 | 13.68 | 1,404,419 | +0.13(+0.93%) |
Jul 12, 2017 | 13.62 | 13.65 | 13.51 | 13.56 | 1,618,891 | +0.11(+0.82%) |
Jul 11, 2017 | 13.49 | 13.58 | 13.34 | 13.45 | 1,374,599 | -0.06(-0.41%) |
Jul 10, 2017 | 13.67 | 13.67 | 13.45 | 13.50 | 1,641,059 | -0.17(-1.21%) |
Jul 07, 2017 | 13.53 | 13.67 | 13.46 | 13.67 | 1,367,231 | +0.20(+1.47%) |
Jul 06, 2017 | 13.37 | 13.64 | 13.33 | 13.47 | 2,927,998 | +0.05(+0.35%) |
Jul 05, 2017 | 13.60 | 13.72 | 13.39 | 13.42 | 1,631,533 | -0.20(-1.45%) |
Jul 03, 2017 | 13.72 | 13.83 | 13.59 | 13.62 | 730,903 | -0.05(-0.35%) |
Jun 30, 2017 | 13.77 | 13.85 | 13.66 | 13.67 | 1,417,648 | -0.06(-0.40%) |
Jun 29, 2017 | 14.05 | 14.05 | 13.63 | 13.72 | 955,365 | -0.32(-2.31%) |
Jun 28, 2017 | 14.02 | 14.14 | 13.97 | 14.05 | 1,179,637 | +0.14(+1.02%) |
Jun 27, 2017 | 13.93 | 14.04 | 13.87 | 13.91 | 1,401,958 | -0.08(-0.56%) |
Jun 26, 2017 | 13.88 | 14.06 | 13.82 | 13.98 | 1,232,036 | +0.13(+0.97%) |
Jun 23, 2017 | 13.70 | 13.87 | 13.64 | 13.85 | 5,365,503 | +0.15(+1.09%) |
Jun 22, 2017 | 13.72 | 13.78 | 13.52 | 13.70 | 1,776,673 | -0.02(-0.11%) |
Jun 21, 2017 | 13.70 | 13.93 | 13.62 | 13.72 | 2,918,559 | +0.03(+0.23%) |
Jun 20, 2017 | 14.12 | 14.21 | 13.67 | 13.68 | 1,746,867 | -0.39(-2.80%) |
Jun 19, 2017 | 14.05 | 14.09 | 13.87 | 14.08 | 1,459,404 | +0.13(+0.91%) |
Jun 16, 2017 | 14.38 | 14.38 | 13.68 | 13.95 | 5,063,681 | -0.51(-3.55%) |
Jun 15, 2017 | 14.49 | 14.52 | 14.35 | 14.47 | 1,330,708 | -0.06(-0.38%) |
Jun 14, 2017 | 14.61 | 14.64 | 14.47 | 14.52 | 1,068,998 | -0.02(-0.16%) |
Jun 13, 2017 | 14.47 | 14.61 | 14.39 | 14.54 | 1,003,064 | +0.10(+0.71%) |
Jun 12, 2017 | 14.45 | 14.61 | 14.39 | 14.44 | 1,111,128 | +0.01(+0.05%) |
Jun 09, 2017 | 14.41 | 14.56 | 14.28 | 14.43 | 1,158,451 | +0.03(+0.22%) |
Jun 08, 2017 | 14.58 | 14.63 | 14.40 | 14.40 | 801,077 | -0.17(-1.19%) |
Jun 07, 2017 | 14.52 | 14.59 | 14.28 | 14.58 | 1,923,325 | +0.09(+0.60%) |
Jun 06, 2017 | 14.59 | 14.74 | 14.49 | 14.49 | 1,330,234 | -0.13(-0.86%) |
Jun 05, 2017 | 14.50 | 14.68 | 14.49 | 14.61 | 1,105,354 | -0.02(-0.11%) |
Jun 02, 2017 | 14.78 | 14.86 | 14.62 | 14.63 | 1,297,586 | -0.13(-0.90%) |