Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.91 | 13.91 | 13.84 | 13.85 | 2,874 | +0.06(+0.45%) |
Aug 30, 2017 | 13.77 | 13.79 | 13.77 | 13.79 | 1,137 | +0.00(+0.00%) |
Aug 29, 2017 | 13.77 | 13.79 | 13.77 | 13.79 | 1,300 | +0.06(+0.43%) |
Aug 28, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 549 | +0.04(+0.28%) |
Aug 25, 2017 | 13.69 | 13.69 | 13.66 | 13.69 | 800 | +0.00(+0.00%) |
Aug 24, 2017 | 13.72 | 13.72 | 13.68 | 13.69 | 3,690 | -0.04(-0.32%) |
Aug 23, 2017 | 13.74 | 13.75 | 13.72 | 13.73 | 4,190 | +0.00(+0.03%) |
Aug 22, 2017 | 13.93 | 13.93 | 13.70 | 13.73 | 1,260 | -0.04(-0.29%) |
Aug 21, 2017 | 13.68 | 13.77 | 13.68 | 13.77 | 302 | +0.10(+0.73%) |
Aug 18, 2017 | 13.69 | 13.69 | 13.67 | 13.67 | 4,633 | -0.01(-0.07%) |
Aug 17, 2017 | 13.71 | 13.71 | 13.68 | 13.68 | 1,141 | -0.01(-0.07%) |
Aug 16, 2017 | 13.73 | 13.73 | 13.65 | 13.69 | 17,713 | -0.06(-0.44%) |
Aug 15, 2017 | 13.56 | 13.79 | 13.56 | 13.75 | 3,945 | -0.02(-0.15%) |
Aug 14, 2017 | 13.77 | 13.77 | 13.77 | 13.77 | 430 | +0.05(+0.36%) |
Aug 11, 2017 | 13.62 | 13.79 | 13.62 | 13.72 | 5,126 | -0.15(-1.08%) |
Aug 10, 2017 | 13.90 | 13.90 | 13.86 | 13.87 | 668 | -0.05(-0.36%) |
Aug 09, 2017 | 13.95 | 13.95 | 13.89 | 13.92 | 2,840 | -0.03(-0.22%) |
Aug 08, 2017 | 14.31 | 14.31 | 13.94 | 13.95 | 1,071 | -0.06(-0.43%) |
Aug 07, 2017 | 14.03 | 14.03 | 14.01 | 14.01 | 1,115 | +0.05(+0.39%) |
Aug 04, 2017 | 13.96 | 13.96 | 13.96 | 13.96 | 158 | +0.01(+0.04%) |
Aug 03, 2017 | 13.97 | 13.97 | 13.95 | 13.95 | 3,821 | -0.09(-0.64%) |
Aug 02, 2017 | 14.01 | 14.04 | 14.01 | 14.04 | 202 | +0.05(+0.38%) |
Aug 01, 2017 | 13.99 | 13.97 | 13.99 | 1,726 | +0.02(+0.12%) | |
Jul 31, 2017 | 13.97 | 13.97 | 13.97 | 13.97 | 400 | +0.06(+0.43%) |
Jul 28, 2017 | 13.78 | 13.97 | 13.77 | 13.91 | 7,699 | +0.17(+1.25%) |
Jul 26, 2017 | 13.74 | 1 | -0.15(-1.09%) | |||
Jul 25, 2017 | 13.83 | 13.89 | 13.83 | 13.89 | 556 | +0.05(+0.36%) |
Jul 24, 2017 | 13.84 | 13.84 | 13.84 | 13.84 | 110 | -0.12(-0.86%) |
Jul 19, 2017 | 13.96 | 1 | +0.06(+0.43%) | |||
Jul 14, 2017 | 13.90 | 194 | +0.05(+0.39%) | |||
Jul 12, 2017 | 13.85 | 13.85 | 13.85 | 0 | +0.12(+0.87%) | |
Jul 11, 2017 | 13.68 | 13.73 | 13.68 | 13.73 | 1,045 | +0.02(+0.12%) |
Jul 07, 2017 | 13.71 | 13.71 | 13.71 | 0 | -0.11(-0.78%) | |
Jul 06, 2017 | 13.98 | 13.98 | 13.79 | 13.82 | 2,066 | +0.06(+0.42%) |
Jul 05, 2017 | 13.70 | 13.76 | 13.70 | 13.76 | 898 | +0.03(+0.22%) |
Jul 03, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 353 | -0.03(-0.22%) |
Jun 30, 2017 | 13.76 | 13.76 | 13.76 | 13.76 | 278 | +0.03(+0.20%) |
Jun 29, 2017 | 13.74 | 13.74 | 13.66 | 13.73 | 3,436 | -0.05(-0.34%) |
Jun 28, 2017 | 13.85 | 13.85 | 13.85 | 13.78 | 1,000 | -0.07(-0.51%) |
Jun 27, 2017 | 13.90 | 13.90 | 13.80 | 13.85 | 11,809 | -0.02(-0.14%) |
Jun 21, 2017 | 13.87 | 13.87 | 13.87 | 0 | -0.08(-0.57%) | |
Jun 20, 2017 | 13.94 | 13.95 | 13.91 | 13.95 | 3,584 | +0.02(+0.14%) |
Jun 19, 2017 | 13.98 | 13.98 | 13.93 | 13.93 | 703 | -0.03(-0.22%) |
Jun 16, 2017 | 14.25 | 14.25 | 13.92 | 13.96 | 400 | +0.09(+0.66%) |
Jun 14, 2017 | 13.87 | 13.87 | 13.87 | 0 | +0.04(+0.29%) | |
Jun 13, 2017 | 13.83 | 13.83 | 13.79 | 13.83 | 4,475 | +0.00(+0.00%) |
Jun 09, 2017 | 13.83 | 2 | -0.24(-1.71%) | |||
Jun 08, 2017 | 14.07 | 14.07 | 14.07 | 14.07 | 100 | +0.00(+0.00%) |
Jun 07, 2017 | 13.99 | 14.15 | 13.96 | 14.07 | 14,491 | +0.07(+0.50%) |
Jun 06, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 1,400 | +0.09(+0.64%) |
Jun 05, 2017 | 13.90 | 13.99 | 13.90 | 13.91 | 1,910 | -0.01(-0.07%) |
Jun 02, 2017 | 13.92 | 13.92 | 13.92 | 13.92 | 1,007 | +0.04(+0.29%) |