Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.64 | 14.68 | 14.60 | 14.63 | 155,589 | +0.01(+0.04%) |
Aug 30, 2017 | 14.61 | 14.68 | 14.55 | 14.62 | 118,443 | +0.07(+0.45%) |
Aug 29, 2017 | 14.53 | 14.56 | 14.45 | 14.56 | 97,828 | +0.01(+0.05%) |
Aug 28, 2017 | 14.45 | 14.56 | 14.44 | 14.55 | 112,893 | +0.12(+0.82%) |
Aug 25, 2017 | 14.39 | 14.45 | 14.36 | 14.43 | 92,922 | +0.03(+0.18%) |
Aug 24, 2017 | 14.52 | 14.52 | 14.39 | 14.41 | 64,703 | -0.04(-0.27%) |
Aug 23, 2017 | 14.45 | 14.49 | 14.39 | 14.45 | 93,741 | -0.01(-0.05%) |
Aug 22, 2017 | 14.42 | 14.48 | 14.36 | 14.45 | 81,181 | +0.09(+0.64%) |
Aug 21, 2017 | 14.54 | 14.54 | 14.34 | 14.36 | 119,173 | -0.05(-0.32%) |
Aug 18, 2017 | 14.36 | 14.47 | 14.31 | 14.41 | 168,522 | +0.05(+0.36%) |
Aug 17, 2017 | 14.53 | 14.53 | 14.28 | 14.36 | 169,460 | -0.12(-0.85%) |
Aug 16, 2017 | 14.47 | 14.48 | 14.36 | 14.48 | 150,746 | +0.02(+0.14%) |
Aug 15, 2017 | 14.40 | 14.50 | 14.36 | 14.46 | 114,192 | +0.07(+0.50%) |
Aug 14, 2017 | 14.41 | 14.41 | 14.29 | 14.39 | 103,921 | +0.10(+0.73%) |
Aug 11, 2017 | 14.06 | 14.32 | 13.89 | 14.28 | 207,538 | +0.06(+0.41%) |
Aug 10, 2017 | 14.34 | 14.34 | 14.12 | 14.23 | 269,443 | -0.14(-0.95%) |
Aug 09, 2017 | 14.53 | 14.53 | 14.31 | 14.36 | 133,932 | -0.16(-1.08%) |
Aug 08, 2017 | 14.58 | 14.63 | 14.45 | 14.52 | 139,457 | -0.07(-0.45%) |
Aug 07, 2017 | 14.62 | 14.64 | 14.45 | 14.58 | 103,680 | +0.03(+0.22%) |
Aug 04, 2017 | 14.53 | 14.59 | 14.43 | 14.55 | 175,966 | +0.02(+0.13%) |
Aug 03, 2017 | 14.41 | 14.58 | 14.34 | 14.53 | 295,336 | +0.16(+1.13%) |
Aug 02, 2017 | 14.41 | 14.41 | 14.32 | 14.37 | 106,962 | +0.01(+0.09%) |
Aug 01, 2017 | 14.32 | 14.37 | 14.28 | 14.36 | 104,010 | +0.08(+0.55%) |
Jul 31, 2017 | 14.32 | 14.32 | 14.23 | 14.28 | 121,093 | -0.01(-0.05%) |
Jul 28, 2017 | 14.32 | 14.32 | 14.17 | 14.28 | 112,318 | -0.06(-0.41%) |
Jul 27, 2017 | 14.43 | 14.43 | 14.33 | 14.34 | 151,475 | -0.08(-0.54%) |
Jul 26, 2017 | 14.49 | 14.49 | 14.39 | 14.42 | 107,222 | +0.01(+0.09%) |
Jul 25, 2017 | 14.41 | 14.45 | 14.35 | 14.41 | 149,207 | +0.02(+0.14%) |
Jul 24, 2017 | 14.49 | 14.49 | 14.35 | 14.39 | 114,891 | +0.02(+0.14%) |
Jul 21, 2017 | 14.45 | 14.45 | 14.34 | 14.37 | 130,304 | -0.08(-0.54%) |
Jul 20, 2017 | 14.51 | 14.51 | 14.30 | 14.45 | 168,721 | +0.02(+0.14%) |
Jul 19, 2017 | 14.48 | 14.48 | 14.37 | 14.43 | 114,551 | +0.06(+0.45%) |
Jul 18, 2017 | 14.42 | 14.44 | 14.36 | 14.36 | 133,000 | -0.06(-0.40%) |
Jul 17, 2017 | 14.34 | 14.43 | 14.34 | 14.42 | 151,028 | +0.07(+0.49%) |
Jul 14, 2017 | 14.38 | 14.38 | 14.34 | 14.35 | 111,036 | -0.03(-0.18%) |
Jul 13, 2017 | 14.38 | 14.41 | 14.32 | 14.38 | 165,672 | +0.05(+0.36%) |
Jul 12, 2017 | 14.30 | 14.38 | 14.28 | 14.32 | 80,575 | +0.05(+0.36%) |
Jul 11, 2017 | 14.25 | 14.30 | 14.23 | 14.27 | 123,435 | +0.02(+0.14%) |
Jul 10, 2017 | 14.23 | 14.25 | 14.16 | 14.25 | 130,592 | +0.00(+0.00%) |
Jul 07, 2017 | 14.18 | 14.25 | 14.10 | 14.25 | 146,017 | +0.07(+0.50%) |
Jul 06, 2017 | 14.20 | 14.20 | 14.12 | 14.18 | 126,582 | -0.10(-0.72%) |
Jul 05, 2017 | 14.23 | 14.29 | 14.20 | 14.29 | 217,151 | +0.09(+0.64%) |
Jul 03, 2017 | 14.10 | 14.20 | 14.10 | 14.20 | 89,602 | +0.14(+1.01%) |
Jun 30, 2017 | 14.02 | 14.05 | 13.95 | 14.05 | 113,629 | +0.10(+0.74%) |
Jun 29, 2017 | 13.97 | 14.00 | 13.85 | 13.95 | 92,866 | -0.05(-0.32%) |
Jun 28, 2017 | 13.94 | 14.02 | 13.92 | 14.00 | 141,606 | +0.08(+0.60%) |
Jun 27, 2017 | 13.96 | 14.00 | 13.89 | 13.91 | 121,609 | -0.06(-0.46%) |
Jun 26, 2017 | 13.90 | 14.01 | 13.89 | 13.98 | 128,593 | +0.07(+0.51%) |
Jun 23, 2017 | 13.94 | 13.94 | 13.89 | 13.90 | 230,248 | -0.03(-0.19%) |
Jun 22, 2017 | 14.00 | 14.01 | 13.91 | 13.93 | 152,994 | -0.03(-0.23%) |
Jun 21, 2017 | 14.04 | 14.04 | 13.91 | 13.96 | 137,137 | -0.04(-0.28%) |
Jun 20, 2017 | 14.03 | 14.03 | 13.89 | 14.00 | 130,569 | +0.01(+0.05%) |
Jun 19, 2017 | 13.84 | 14.00 | 13.84 | 14.00 | 402,468 | +0.20(+1.48%) |
Jun 16, 2017 | 13.73 | 13.88 | 13.66 | 13.79 | 181,955 | +0.06(+0.47%) |
Jun 15, 2017 | 13.74 | 13.75 | 13.62 | 13.73 | 186,128 | +0.01(+0.09%) |
Jun 14, 2017 | 13.75 | 13.78 | 13.69 | 13.71 | 132,644 | -0.03(-0.23%) |
Jun 13, 2017 | 13.79 | 13.80 | 13.73 | 13.75 | 243,933 | -0.03(-0.19%) |
Jun 12, 2017 | 13.80 | 13.82 | 13.73 | 13.77 | 156,967 | -0.03(-0.23%) |
Jun 09, 2017 | 13.82 | 13.87 | 13.72 | 13.80 | 340,824 | -0.03(-0.19%) |
Jun 08, 2017 | 13.91 | 13.91 | 13.81 | 13.83 | 556,816 | -0.03(-0.23%) |
Jun 07, 2017 | 13.78 | 13.87 | 13.76 | 13.86 | 564,923 | +0.10(+0.74%) |
Jun 06, 2017 | 13.75 | 13.79 | 13.62 | 13.76 | 1,172,021 | -0.15(-1.06%) |
Jun 05, 2017 | 14.04 | 14.10 | 13.90 | 13.91 | 549,993 | -0.10(-0.68%) |
Jun 02, 2017 | 14.19 | 14.19 | 13.98 | 14.00 | 269,320 | -0.06(-0.45%) |