Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.26 | 14.26 | 14.24 | 14.25 | 36,237 | -0.02(-0.14%) |
Aug 30, 2017 | 14.26 | 14.27 | 14.25 | 14.27 | 22,065 | +0.02(+0.14%) |
Aug 29, 2017 | 14.27 | 14.27 | 14.25 | 14.25 | 50,439 | -0.01(-0.07%) |
Aug 28, 2017 | 14.26 | 14.26 | 14.25 | 14.26 | 30,068 | -0.01(-0.07%) |
Aug 25, 2017 | 14.28 | 14.29 | 14.27 | 14.27 | 13,549 | -0.02(-0.14%) |
Aug 24, 2017 | 14.27 | 14.29 | 14.27 | 14.29 | 26,551 | +0.01(+0.07%) |
Aug 23, 2017 | 14.28 | 14.28 | 14.27 | 14.28 | 19,229 | +0.01(+0.07%) |
Aug 22, 2017 | 14.27 | 14.28 | 14.27 | 14.27 | 11,842 | -0.01(-0.07%) |
Aug 21, 2017 | 14.28 | 14.29 | 14.28 | 14.28 | 22,276 | -0.02(-0.14%) |
Aug 18, 2017 | 14.31 | 14.31 | 14.28 | 14.30 | 43,971 | +0.02(+0.14%) |
Aug 17, 2017 | 14.29 | 14.30 | 14.28 | 14.28 | 21,081 | -0.01(-0.07%) |
Aug 16, 2017 | 14.28 | 14.29 | 14.27 | 14.29 | 39,135 | +0.01(+0.07%) |
Aug 15, 2017 | 14.28 | 14.28 | 14.27 | 14.28 | 26,032 | -0.01(-0.07%) |
Aug 14, 2017 | 14.28 | 14.30 | 14.28 | 14.29 | 21,446 | +0.01(+0.07%) |
Aug 11, 2017 | 14.28 | 14.28 | 14.28 | 14.28 | 1,518 | -0.01(-0.07%) |
Aug 10, 2017 | 14.29 | 14.30 | 14.28 | 14.29 | 41,334 | +0.02(+0.14%) |
Aug 09, 2017 | 14.29 | 14.29 | 14.27 | 14.27 | 28,501 | +0.00(+0.00%) |
Aug 08, 2017 | 14.27 | 14.28 | 14.26 | 14.27 | 49,912 | +0.01(+0.07%) |
Aug 04, 2017 | 14.27 | 14.29 | 14.26 | 14.26 | 27,682 | -0.02(-0.14%) |
Aug 03, 2017 | 14.26 | 14.28 | 14.26 | 14.28 | 37,706 | +0.03(+0.21%) |
Aug 02, 2017 | 14.26 | 14.26 | 14.25 | 14.25 | 30,001 | +0.00(+0.00%) |
Aug 01, 2017 | 14.22 | 14.25 | 14.22 | 14.25 | 103,233 | +0.03(+0.21%) |
Jul 31, 2017 | 14.23 | 14.23 | 14.22 | 24,495 | -0.01(-0.07%) | |
Jul 28, 2017 | 14.22 | 14.24 | 14.21 | 14.23 | 25,141 | -0.01(-0.07%) |
Jul 27, 2017 | 14.25 | 14.25 | 14.24 | 14.24 | 245,035 | +0.00(+0.00%) |
Jul 26, 2017 | 14.23 | 14.24 | 14.21 | 14.24 | 36,022 | -0.01(-0.07%) |
Jul 25, 2017 | 14.25 | 14.26 | 14.25 | 14.25 | 133,757 | -0.04(-0.28%) |
Jul 24, 2017 | 14.27 | 14.29 | 14.27 | 14.29 | 50,542 | +0.00(+0.00%) |
Jul 21, 2017 | 14.28 | 14.29 | 14.28 | 14.29 | 43,811 | +0.01(+0.07%) |
Jul 20, 2017 | 14.29 | 14.29 | 14.27 | 14.28 | 25,993 | +0.01(+0.07%) |
Jul 19, 2017 | 14.27 | 14.28 | 14.27 | 14.27 | 9,982 | -0.01(-0.07%) |
Jul 18, 2017 | 14.29 | 14.29 | 14.27 | 14.28 | 16,486 | +0.00(+0.00%) |
Jul 17, 2017 | 14.29 | 14.29 | 14.27 | 14.28 | 17,384 | -0.01(-0.07%) |
Jul 14, 2017 | 14.29 | 14.29 | 14.27 | 14.29 | 17,550 | +0.03(+0.21%) |
Jul 13, 2017 | 14.27 | 14.27 | 14.25 | 14.26 | 307,612 | -0.02(-0.14%) |
Jul 12, 2017 | 14.31 | 14.31 | 14.27 | 14.28 | 488,795 | -0.02(-0.14%) |
Jul 11, 2017 | 14.30 | 14.30 | 14.28 | 14.30 | 76,421 | +0.01(+0.07%) |
Jul 10, 2017 | 14.28 | 14.29 | 14.28 | 14.29 | 69,123 | +0.00(+0.00%) |
Jul 07, 2017 | 14.30 | 14.30 | 14.28 | 14.29 | 42,255 | +0.00(+0.00%) |
Jul 06, 2017 | 14.30 | 14.31 | 14.29 | 14.29 | 27,035 | -0.01(-0.07%) |
Jul 05, 2017 | 14.29 | 14.31 | 14.29 | 14.30 | 45,862 | +0.01(+0.07%) |
Jul 04, 2017 | 14.29 | 14.30 | 14.29 | 14.29 | 73,316 | -0.04(-0.28%) |
Jul 03, 2017 | 14.33 | 14.33 | 14.33 | 14.33 | 0 | +0.00(+0.00%) |
Jun 30, 2017 | 14.31 | 14.35 | 14.31 | 14.33 | 30,521 | +0.00(+0.00%) |
Jun 29, 2017 | 14.33 | 14.33 | 14.32 | 14.33 | 45,704 | -0.01(-0.07%) |
Jun 28, 2017 | 14.36 | 14.36 | 14.33 | 14.34 | 41,403 | -0.04(-0.28%) |
Jun 27, 2017 | 14.39 | 14.39 | 14.38 | 14.38 | 27,349 | -0.06(-0.42%) |
Jun 26, 2017 | 14.42 | 14.45 | 14.42 | 14.44 | 35,250 | +0.00(+0.00%) |
Jun 23, 2017 | 14.42 | 14.44 | 14.42 | 14.44 | 56,989 | +0.02(+0.14%) |
Jun 22, 2017 | 14.40 | 14.42 | 14.40 | 14.42 | 35,947 | -0.01(-0.07%) |
Jun 21, 2017 | 14.41 | 14.43 | 14.41 | 14.43 | 50,382 | +0.01(+0.07%) |
Jun 20, 2017 | 14.40 | 14.43 | 14.40 | 14.42 | 75,535 | +0.02(+0.14%) |
Jun 19, 2017 | 14.42 | 14.42 | 14.40 | 14.40 | 63,023 | -0.02(-0.14%) |
Jun 16, 2017 | 14.42 | 14.43 | 14.41 | 14.42 | 39,018 | +0.00(+0.00%) |
Jun 15, 2017 | 14.42 | 14.43 | 14.41 | 14.42 | 53,337 | -0.01(-0.07%) |
Jun 14, 2017 | 14.41 | 14.43 | 14.41 | 14.43 | 49,522 | +0.02(+0.14%) |
Jun 13, 2017 | 14.43 | 14.43 | 14.41 | 14.41 | 107,552 | -0.03(-0.21%) |
Jun 12, 2017 | 14.48 | 14.48 | 14.44 | 14.44 | 131,684 | -0.04(-0.28%) |
Jun 09, 2017 | 14.48 | 14.48 | 14.47 | 14.48 | 63,377 | -0.01(-0.07%) |
Jun 08, 2017 | 14.49 | 14.49 | 14.49 | 14.49 | 43,416 | +0.00(+0.00%) |
Jun 07, 2017 | 14.49 | 14.49 | 14.48 | 14.49 | 32,829 | +0.01(+0.07%) |
Jun 06, 2017 | 14.49 | 14.49 | 14.48 | 14.48 | 42,791 | -0.01(-0.07%) |
Jun 05, 2017 | 14.49 | 14.49 | 14.47 | 14.49 | 48,239 | +0.02(+0.14%) |
Jun 02, 2017 | 14.49 | 14.49 | 14.46 | 14.47 | 22,844 | -0.01(-0.07%) |