Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2017 | 14.67 | 14.67 | 14.63 | 14.63 | 2,309 | +0.02(+0.16%) |
Jul 28, 2017 | 14.60 | 14.63 | 14.60 | 14.61 | 3,068 | -0.01(-0.07%) |
Jul 27, 2017 | 14.63 | 14.64 | 14.62 | 14.62 | 7,983 | -0.01(-0.04%) |
Jul 26, 2017 | 14.61 | 14.69 | 14.61 | 14.63 | 4,036 | +0.00(+0.01%) |
Jul 25, 2017 | 14.63 | 14.63 | 14.60 | 14.62 | 8,768 | -0.01(-0.07%) |
Jul 24, 2017 | 14.63 | 14.65 | 14.60 | 14.63 | 1,773 | -0.01(-0.05%) |
Jul 21, 2017 | 14.65 | 14.65 | 14.64 | 14.64 | 6,858 | +0.04(+0.26%) |
Jul 20, 2017 | 14.59 | 14.62 | 14.59 | 14.60 | 5,401 | +0.01(+0.04%) |
Jul 19, 2017 | 14.59 | 14.61 | 14.56 | 14.60 | 4,984 | +0.03(+0.23%) |
Jul 18, 2017 | 14.50 | 14.57 | 14.49 | 14.56 | 7,097 | +0.05(+0.31%) |
Jul 17, 2017 | 14.54 | 14.54 | 14.47 | 14.52 | 18,559 | +0.03(+0.18%) |
Jul 14, 2017 | 14.50 | 14.53 | 14.47 | 14.49 | 10,468 | +0.01(+0.08%) |
Jul 13, 2017 | 14.45 | 14.48 | 14.41 | 14.48 | 25,893 | +0.05(+0.35%) |
Jul 12, 2017 | 14.43 | 14.45 | 14.39 | 14.43 | 10,466 | +0.07(+0.47%) |
Jul 11, 2017 | 14.36 | 14.39 | 14.31 | 14.36 | 12,759 | +0.02(+0.13%) |
Jul 10, 2017 | 14.32 | 14.35 | 14.30 | 14.34 | 10,054 | +0.04(+0.29%) |
Jul 07, 2017 | 14.29 | 14.33 | 14.29 | 14.30 | 4,985 | +0.01(+0.08%) |
Jul 06, 2017 | 14.35 | 14.36 | 14.29 | 14.29 | 34,548 | -0.09(-0.63%) |
Jul 05, 2017 | 14.42 | 14.42 | 14.35 | 14.38 | 25,995 | -0.00(-0.00%) |
Jul 03, 2017 | 14.39 | 14.42 | 14.36 | 14.38 | 5,810 | +0.07(+0.52%) |
Jun 30, 2017 | 14.31 | 14.32 | 14.29 | 14.31 | 9,308 | +0.06(+0.44%) |
Jun 29, 2017 | 14.30 | 14.30 | 14.23 | 14.24 | 16,973 | -0.10(-0.68%) |
Jun 28, 2017 | 14.29 | 14.34 | 14.29 | 14.34 | 22,091 | +0.08(+0.56%) |
Jun 27, 2017 | 14.32 | 14.32 | 14.21 | 14.26 | 145,551 | -0.02(-0.16%) |
Jun 26, 2017 | 14.29 | 14.34 | 14.26 | 14.28 | 34,981 | +0.01(+0.05%) |
Jun 23, 2017 | 14.27 | 14.29 | 14.22 | 14.28 | 21,580 | +0.02(+0.12%) |
Jun 22, 2017 | 14.27 | 14.31 | 14.24 | 14.26 | 34,205 | +0.02(+0.14%) |
Jun 21, 2017 | 14.30 | 14.32 | 14.24 | 14.24 | 9,307 | -0.09(-0.61%) |
Jun 20, 2017 | 14.33 | 14.36 | 14.32 | 14.33 | 17,182 | -0.03(-0.19%) |
Jun 19, 2017 | 14.34 | 14.37 | 14.33 | 14.35 | 8,564 | +0.05(+0.32%) |
Jun 16, 2017 | 14.28 | 14.31 | 14.25 | 14.31 | 5,769 | +0.08(+0.56%) |
Jun 15, 2017 | 14.26 | 14.28 | 14.23 | 14.23 | 4,567 | -0.09(-0.64%) |
Jun 14, 2017 | 14.30 | 14.33 | 14.30 | 14.32 | 918 | +0.00(+0.02%) |
Jun 13, 2017 | 14.32 | 14.34 | 14.31 | 14.32 | 4,394 | +0.03(+0.21%) |
Jun 12, 2017 | 14.29 | 14.29 | 14.29 | 14.29 | 1,352 | -0.02(-0.14%) |
Jun 09, 2017 | 14.30 | 14.33 | 14.29 | 14.31 | 10,173 | +0.04(+0.28%) |
Jun 08, 2017 | 14.26 | 14.28 | 14.26 | 14.27 | 3,716 | +0.01(+0.05%) |
Jun 07, 2017 | 14.34 | 14.36 | 14.26 | 14.26 | 51,484 | -0.08(-0.56%) |
Jun 06, 2017 | 14.33 | 14.34 | 14.28 | 14.34 | 22,316 | +0.01(+0.10%) |
Jun 05, 2017 | 14.34 | 14.36 | 14.29 | 14.33 | 11,850 | -0.01(-0.10%) |
Jun 02, 2017 | 14.34 | 14.36 | 14.30 | 14.34 | 18,857 | +0.04(+0.28%) |
Jun 01, 2017 | 14.28 | 14.32 | 14.26 | 14.30 | 3,150 | +0.05(+0.36%) |
May 31, 2017 | 14.25 | 14.25 | 14.22 | 14.25 | 4,132 | +0.02(+0.11%) |
May 30, 2017 | 14.27 | 14.27 | 14.24 | 14.24 | 1,938 | -0.03(-0.18%) |
May 26, 2017 | 14.27 | 14.28 | 14.24 | 14.26 | 4,007 | -0.03(-0.20%) |
May 25, 2017 | 14.28 | 14.30 | 14.23 | 14.29 | 11,231 | +0.01(+0.10%) |
May 24, 2017 | 14.19 | 14.28 | 14.19 | 14.28 | 23,456 | +0.07(+0.50%) |
May 23, 2017 | 14.21 | 14.24 | 14.18 | 14.20 | 17,323 | +0.05(+0.35%) |
May 22, 2017 | 14.18 | 14.19 | 14.12 | 14.15 | 8,186 | +0.02(+0.15%) |
May 19, 2017 | 14.14 | 14.14 | 14.11 | 14.13 | 9,452 | +0.11(+0.75%) |
May 18, 2017 | 14.03 | 14.04 | 14.00 | 14.03 | 6,471 | -0.00(-0.00%) |
May 17, 2017 | 14.11 | 14.12 | 14.00 | 14.03 | 7,687 | -0.16(-1.12%) |
May 16, 2017 | 14.21 | 14.21 | 14.16 | 14.19 | 43,615 | +0.01(+0.09%) |
May 15, 2017 | 14.20 | 14.21 | 14.17 | 14.17 | 26,023 | +0.05(+0.39%) |
May 12, 2017 | 14.19 | 14.19 | 14.12 | 14.12 | 17,453 | -0.04(-0.29%) |
May 11, 2017 | 14.13 | 14.17 | 14.13 | 14.16 | 1,082 | -0.05(-0.33%) |
May 10, 2017 | 14.18 | 14.21 | 14.17 | 14.21 | 27,128 | +0.04(+0.29%) |
May 09, 2017 | 14.19 | 14.19 | 14.15 | 14.16 | 21,573 | -0.02(-0.11%) |
May 08, 2017 | 14.06 | 14.22 | 14.06 | 14.18 | 46,443 | +0.04(+0.31%) |
May 05, 2017 | 14.12 | 14.14 | 14.12 | 14.14 | 23,883 | +0.05(+0.35%) |
May 04, 2017 | 14.11 | 14.11 | 14.05 | 14.09 | 8,641 | -0.05(-0.33%) |
May 03, 2017 | 14.15 | 14.17 | 14.13 | 14.13 | 46,226 | +0.02(+0.14%) |
May 02, 2017 | 14.16 | 14.17 | 14.11 | 14.11 | 48,771 | +0.01(+0.05%) |