Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.49 | 14.53 | 14.46 | 14.48 | 207,087 | +0.00(+0.00%) |
Aug 30, 2017 | 14.44 | 14.48 | 14.42 | 14.48 | 162,357 | +0.05(+0.37%) |
Aug 29, 2017 | 14.48 | 14.53 | 14.42 | 14.42 | 286,717 | -0.11(-0.73%) |
Aug 28, 2017 | 14.54 | 14.54 | 14.44 | 14.53 | 152,299 | +0.02(+0.12%) |
Aug 25, 2017 | 14.41 | 14.52 | 14.39 | 14.51 | 158,864 | +0.14(+0.98%) |
Aug 24, 2017 | 14.41 | 14.45 | 14.36 | 14.37 | 189,293 | -0.03(-0.20%) |
Aug 23, 2017 | 14.39 | 14.43 | 14.38 | 14.40 | 279,008 | -0.05(-0.33%) |
Aug 22, 2017 | 14.32 | 14.48 | 14.32 | 14.45 | 217,734 | +0.11(+0.78%) |
Aug 21, 2017 | 14.34 | 14.39 | 14.31 | 14.34 | 235,325 | +0.04(+0.25%) |
Aug 18, 2017 | 14.31 | 14.34 | 14.25 | 14.30 | 315,929 | -0.01(-0.06%) |
Aug 17, 2017 | 14.41 | 14.42 | 14.29 | 14.31 | 290,496 | -0.09(-0.63%) |
Aug 16, 2017 | 14.36 | 14.42 | 14.35 | 14.40 | 252,261 | +0.09(+0.62%) |
Aug 15, 2017 | 14.28 | 14.39 | 14.26 | 14.31 | 323,288 | +0.00(+0.00%) |
Aug 14, 2017 | 14.23 | 14.31 | 14.22 | 14.31 | 257,136 | +0.14(+0.95%) |
Aug 11, 2017 | 13.88 | 14.23 | 13.71 | 14.18 | 481,812 | +0.24(+1.69%) |
Aug 10, 2017 | 14.41 | 14.42 | 13.89 | 13.94 | 626,129 | -0.49(-3.38%) |
Aug 09, 2017 | 14.49 | 14.52 | 14.37 | 14.43 | 316,339 | -0.08(-0.57%) |
Aug 08, 2017 | 14.59 | 14.62 | 14.50 | 14.51 | 241,443 | -0.08(-0.52%) |
Aug 07, 2017 | 14.64 | 14.65 | 14.55 | 14.59 | 208,937 | -0.05(-0.36%) |
Aug 04, 2017 | 14.66 | 14.66 | 14.62 | 14.64 | 195,163 | +0.04(+0.24%) |
Aug 03, 2017 | 14.58 | 14.62 | 14.55 | 14.61 | 184,220 | +0.03(+0.20%) |
Aug 02, 2017 | 14.55 | 14.58 | 14.49 | 14.58 | 185,152 | +0.09(+0.61%) |
Aug 01, 2017 | 14.60 | 14.60 | 14.47 | 14.49 | 198,421 | -0.06(-0.39%) |
Jul 31, 2017 | 14.49 | 14.55 | 14.48 | 14.55 | 295,261 | +0.06(+0.40%) |
Jul 28, 2017 | 14.42 | 14.49 | 14.42 | 14.49 | 132,853 | +0.02(+0.12%) |
Jul 27, 2017 | 14.43 | 14.49 | 14.41 | 14.47 | 174,127 | +0.04(+0.28%) |
Jul 26, 2017 | 14.45 | 14.49 | 14.40 | 14.43 | 316,085 | +0.01(+0.08%) |
Jul 25, 2017 | 14.41 | 14.42 | 14.38 | 14.42 | 214,254 | +0.05(+0.32%) |
Jul 24, 2017 | 14.42 | 14.43 | 14.35 | 14.37 | 205,383 | -0.02(-0.12%) |
Jul 21, 2017 | 14.38 | 14.45 | 14.36 | 14.39 | 300,078 | -0.03(-0.20%) |
Jul 20, 2017 | 14.43 | 14.47 | 14.38 | 14.42 | 195,437 | +0.00(+0.00%) |
Jul 19, 2017 | 14.50 | 14.51 | 14.41 | 14.42 | 262,254 | -0.06(-0.40%) |
Jul 18, 2017 | 14.43 | 14.49 | 14.39 | 14.48 | 261,244 | +0.05(+0.36%) |
Jul 17, 2017 | 14.38 | 14.42 | 14.36 | 14.42 | 269,957 | +0.05(+0.37%) |
Jul 14, 2017 | 14.34 | 14.40 | 14.31 | 14.37 | 275,763 | +0.09(+0.65%) |
Jul 13, 2017 | 14.36 | 14.36 | 14.24 | 14.28 | 245,592 | -0.07(-0.49%) |
Jul 12, 2017 | 14.34 | 14.36 | 14.30 | 14.35 | 268,264 | +0.05(+0.33%) |
Jul 11, 2017 | 14.32 | 14.39 | 14.29 | 14.30 | 267,697 | -0.05(-0.37%) |
Jul 10, 2017 | 14.32 | 14.39 | 14.32 | 14.35 | 187,657 | +0.04(+0.29%) |
Jul 07, 2017 | 14.36 | 14.36 | 14.25 | 14.31 | 169,002 | -0.02(-0.16%) |
Jul 06, 2017 | 14.34 | 14.38 | 14.28 | 14.34 | 180,856 | -0.03(-0.20%) |
Jul 05, 2017 | 14.41 | 14.46 | 14.35 | 14.36 | 205,565 | -0.04(-0.28%) |
Jul 03, 2017 | 14.41 | 14.42 | 14.35 | 14.41 | 105,496 | +0.00(+0.01%) |
Jun 30, 2017 | 14.44 | 14.45 | 14.39 | 14.40 | 304,664 | +0.00(+0.00%) |
Jun 29, 2017 | 14.40 | 14.40 | 14.31 | 14.40 | 316,607 | -0.02(-0.16%) |
Jun 28, 2017 | 14.36 | 14.43 | 14.32 | 14.43 | 260,832 | +0.07(+0.49%) |
Jun 27, 2017 | 14.24 | 14.37 | 14.22 | 14.36 | 298,532 | +0.11(+0.77%) |
Jun 26, 2017 | 14.21 | 14.26 | 14.18 | 14.25 | 235,530 | +0.08(+0.57%) |
Jun 23, 2017 | 14.26 | 14.29 | 14.16 | 14.17 | 219,060 | -0.09(-0.65%) |
Jun 22, 2017 | 14.29 | 14.32 | 14.26 | 14.26 | 157,842 | -0.03(-0.24%) |
Jun 21, 2017 | 14.28 | 14.31 | 14.21 | 14.29 | 275,588 | +0.05(+0.33%) |
Jun 20, 2017 | 14.24 | 14.32 | 14.18 | 14.25 | 264,816 | +0.01(+0.08%) |
Jun 19, 2017 | 14.19 | 14.24 | 14.15 | 14.24 | 256,481 | +0.05(+0.37%) |
Jun 16, 2017 | 14.20 | 14.26 | 14.13 | 14.18 | 332,717 | -0.02(-0.12%) |
Jun 15, 2017 | 14.18 | 14.21 | 14.13 | 14.20 | 309,390 | +0.02(+0.12%) |
Jun 14, 2017 | 14.15 | 14.19 | 14.10 | 14.18 | 161,030 | +0.06(+0.41%) |
Jun 13, 2017 | 14.13 | 14.14 | 14.04 | 14.13 | 196,593 | +0.01(+0.04%) |
Jun 12, 2017 | 14.05 | 14.13 | 14.04 | 14.12 | 198,703 | +0.07(+0.50%) |
Jun 09, 2017 | 14.05 | 14.10 | 14.01 | 14.05 | 180,969 | +0.02(+0.12%) |
Jun 08, 2017 | 14.04 | 14.05 | 13.95 | 14.03 | 303,705 | +0.01(+0.04%) |
Jun 07, 2017 | 14.16 | 14.17 | 14.00 | 14.03 | 388,932 | -0.10(-0.70%) |
Jun 06, 2017 | 14.12 | 14.18 | 14.12 | 14.13 | 255,587 | -0.01(-0.04%) |
Jun 05, 2017 | 14.14 | 14.19 | 14.13 | 14.13 | 237,257 | -0.08(-0.57%) |
Jun 02, 2017 | 14.20 | 14.25 | 14.15 | 14.21 | 298,896 | +0.02(+0.12%) |