Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.62 | 13.64 | 13.50 | 13.53 | 5,717,046 | -0.01(-0.05%) |
Aug 30, 2017 | 13.60 | 13.63 | 13.41 | 13.54 | 5,595,660 | -0.10(-0.73%) |
Aug 29, 2017 | 13.57 | 13.68 | 13.46 | 13.64 | 4,262,044 | +0.02(+0.16%) |
Aug 28, 2017 | 13.64 | 13.71 | 13.57 | 13.62 | 3,642,157 | +0.03(+0.21%) |
Aug 25, 2017 | 13.59 | 13.70 | 13.56 | 13.59 | 2,359,812 | +0.01(+0.11%) |
Aug 24, 2017 | 13.63 | 13.69 | 13.56 | 13.57 | 3,427,591 | +0.01(+0.05%) |
Aug 23, 2017 | 13.58 | 13.67 | 13.57 | 13.57 | 4,220,940 | -0.04(-0.32%) |
Aug 22, 2017 | 13.52 | 13.62 | 13.50 | 13.61 | 2,785,547 | +0.11(+0.79%) |
Aug 21, 2017 | 13.48 | 13.58 | 13.46 | 13.50 | 3,016,790 | +0.00(+0.00%) |
Aug 18, 2017 | 13.55 | 13.55 | 13.44 | 13.50 | 5,519,519 | -0.09(-0.63%) |
Aug 17, 2017 | 13.84 | 13.93 | 13.58 | 13.59 | 5,338,389 | -0.27(-1.96%) |
Aug 16, 2017 | 13.77 | 13.95 | 13.76 | 13.86 | 5,530,321 | +0.11(+0.83%) |
Aug 15, 2017 | 13.69 | 13.79 | 13.64 | 13.74 | 4,322,474 | +0.06(+0.42%) |
Aug 14, 2017 | 13.62 | 13.76 | 13.62 | 13.69 | 3,554,210 | +0.17(+1.27%) |
Aug 11, 2017 | 13.49 | 13.64 | 13.48 | 13.52 | 4,513,707 | -0.01(-0.05%) |
Aug 10, 2017 | 13.72 | 13.77 | 13.52 | 13.52 | 5,064,916 | -0.26(-1.92%) |
Aug 09, 2017 | 13.74 | 13.79 | 13.70 | 13.79 | 3,352,099 | -0.01(-0.10%) |
Aug 08, 2017 | 13.82 | 13.99 | 13.79 | 13.80 | 4,053,613 | -0.06(-0.41%) |
Aug 07, 2017 | 14.09 | 14.11 | 13.84 | 13.86 | 6,213,704 | -0.24(-1.72%) |
Aug 04, 2017 | 14.35 | 14.59 | 14.01 | 14.10 | 11,331,841 | +0.10(+0.71%) |
Aug 03, 2017 | 13.90 | 14.06 | 13.87 | 14.00 | 6,332,776 | +0.06(+0.46%) |
Aug 02, 2017 | 14.09 | 14.12 | 13.86 | 13.94 | 4,454,001 | -0.17(-1.22%) |
Aug 01, 2017 | 14.14 | 14.20 | 13.97 | 14.11 | 3,864,196 | -0.01(-0.10%) |
Jul 31, 2017 | 14.07 | 14.17 | 14.05 | 14.12 | 5,664,020 | +0.07(+0.51%) |
Jul 28, 2017 | 14.06 | 14.12 | 14.00 | 14.05 | 2,768,809 | -0.04(-0.25%) |
Jul 27, 2017 | 13.99 | 14.14 | 13.94 | 14.09 | 4,552,455 | +0.16(+1.13%) |
Jul 26, 2017 | 13.92 | 13.94 | 13.83 | 13.93 | 3,003,515 | +0.00(+0.00%) |
Jul 25, 2017 | 13.77 | 14.02 | 13.77 | 13.93 | 5,432,589 | +0.23(+1.67%) |
Jul 24, 2017 | 13.64 | 13.72 | 13.50 | 13.70 | 2,441,414 | +0.05(+0.37%) |
Jul 21, 2017 | 13.65 | 13.71 | 13.61 | 13.65 | 2,391,582 | +0.01(+0.05%) |
Jul 20, 2017 | 13.72 | 13.76 | 13.63 | 13.64 | 2,594,549 | -0.07(-0.52%) |
Jul 19, 2017 | 13.57 | 13.73 | 13.52 | 13.72 | 3,914,046 | +0.16(+1.16%) |
Jul 18, 2017 | 13.58 | 13.58 | 13.49 | 13.56 | 2,648,144 | -0.03(-0.21%) |
Jul 17, 2017 | 13.61 | 13.70 | 13.54 | 13.59 | 2,283,233 | -0.01(-0.11%) |
Jul 14, 2017 | 13.65 | 13.54 | 13.60 | 1,426,942 | +0.06(+0.42%) | |
Jul 13, 2017 | 13.62 | 13.64 | 13.54 | 13.54 | 2,434,366 | -0.05(-0.37%) |
Jul 12, 2017 | 13.52 | 13.64 | 13.49 | 13.59 | 4,396,886 | +0.16(+1.17%) |
Jul 11, 2017 | 13.36 | 13.47 | 13.31 | 13.44 | 4,331,624 | +0.06(+0.48%) |
Jul 10, 2017 | 13.32 | 13.47 | 13.29 | 13.37 | 3,534,123 | +0.04(+0.27%) |
Jul 07, 2017 | 13.27 | 13.39 | 13.23 | 13.34 | 4,308,119 | +0.13(+0.97%) |
Jul 06, 2017 | 13.30 | 13.32 | 13.17 | 13.21 | 5,589,776 | -0.16(-1.18%) |
Jul 05, 2017 | 13.72 | 13.74 | 13.30 | 13.36 | 7,232,243 | -0.33(-2.40%) |
Jul 03, 2017 | 13.67 | 13.77 | 13.67 | 13.69 | 2,524,901 | +0.07(+0.52%) |
Jun 30, 2017 | 13.49 | 13.69 | 13.47 | 13.62 | 6,258,864 | +0.14(+1.01%) |
Jun 29, 2017 | 13.57 | 13.65 | 13.40 | 13.49 | 5,938,557 | -0.08(-0.58%) |
Jun 28, 2017 | 13.50 | 13.59 | 13.41 | 13.57 | 5,491,053 | +0.06(+0.48%) |
Jun 27, 2017 | 13.72 | 13.74 | 13.49 | 13.50 | 2,943,404 | -0.09(-0.68%) |
Jun 26, 2017 | 13.72 | 13.83 | 13.54 | 13.59 | 3,692,452 | -0.11(-0.83%) |
Jun 23, 2017 | 13.46 | 13.71 | 13.44 | 13.71 | 6,709,275 | +0.28(+2.08%) |
Jun 22, 2017 | 13.44 | 13.54 | 13.24 | 13.43 | 6,428,890 | -0.04(-0.32%) |
Jun 21, 2017 | 13.60 | 13.61 | 13.46 | 13.47 | 2,875,715 | -0.08(-0.58%) |
Jun 20, 2017 | 13.61 | 13.63 | 13.54 | 13.55 | 4,956,246 | -0.11(-0.79%) |
Jun 19, 2017 | 13.71 | 13.71 | 13.50 | 13.66 | 4,719,810 | +0.01(+0.10%) |
Jun 16, 2017 | 13.52 | 13.68 | 13.41 | 13.64 | 10,690,104 | +0.06(+0.47%) |
Jun 15, 2017 | 13.64 | 13.72 | 13.49 | 13.58 | 6,248,463 | -0.17(-1.25%) |
Jun 14, 2017 | 13.82 | 13.91 | 13.71 | 13.75 | 4,722,953 | -0.03(-0.23%) |
Jun 13, 2017 | 13.67 | 13.83 | 13.66 | 13.78 | 7,290,407 | +0.13(+0.99%) |
Jun 12, 2017 | 13.40 | 13.84 | 13.40 | 13.65 | 7,727,791 | +0.18(+1.32%) |
Jun 09, 2017 | 13.41 | 13.57 | 13.31 | 13.47 | 4,740,931 | +0.05(+0.37%) |
Jun 08, 2017 | 13.59 | 13.34 | 13.42 | 4,910,256 | -0.13(-0.99%) | |
Jun 07, 2017 | 13.63 | 13.65 | 13.55 | 13.56 | 3,625,575 | -0.06(-0.47%) |
Jun 06, 2017 | 13.69 | 13.72 | 13.61 | 13.62 | 3,656,860 | -0.13(-0.93%) |
Jun 05, 2017 | 13.67 | 13.78 | 13.64 | 13.75 | 3,872,905 | +0.09(+0.62%) |
Jun 02, 2017 | 13.75 | 13.78 | 13.59 | 13.66 | 4,651,997 | -0.11(-0.82%) |