Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.30 | 13.46 | 13.24 | 13.41 | 1,100,695 | +0.15(+1.10%) |
Aug 30, 2017 | 13.16 | 13.27 | 13.08 | 13.26 | 860,440 | +0.11(+0.86%) |
Aug 29, 2017 | 13.22 | 13.24 | 13.12 | 13.15 | 1,428,675 | -0.05(-0.40%) |
Aug 28, 2017 | 13.40 | 13.46 | 13.17 | 13.21 | 1,582,843 | -0.07(-0.50%) |
Aug 25, 2017 | 13.26 | 13.33 | 13.23 | 13.27 | 710,812 | +0.08(+0.60%) |
Aug 24, 2017 | 13.26 | 13.35 | 13.16 | 13.19 | 999,110 | -0.03(-0.20%) |
Aug 23, 2017 | 13.15 | 13.29 | 13.11 | 13.22 | 1,039,698 | +0.12(+0.91%) |
Aug 22, 2017 | 13.17 | 13.22 | 13.09 | 13.10 | 723,228 | -0.05(-0.40%) |
Aug 21, 2017 | 13.09 | 13.16 | 13.04 | 13.15 | 968,969 | +0.07(+0.55%) |
Aug 18, 2017 | 13.16 | 13.18 | 13.08 | 13.08 | 589,175 | -0.12(-0.94%) |
Aug 17, 2017 | 13.26 | 13.35 | 13.20 | 13.20 | 667,638 | -0.07(-0.54%) |
Aug 16, 2017 | 13.30 | 13.39 | 13.24 | 13.28 | 605,548 | +0.00(+0.00%) |
Aug 15, 2017 | 13.26 | 13.28 | 13.14 | 13.28 | 608,419 | -0.02(-0.15%) |
Aug 14, 2017 | 13.22 | 13.36 | 13.18 | 13.30 | 731,858 | +0.15(+1.15%) |
Aug 11, 2017 | 13.10 | 13.20 | 13.08 | 13.14 | 837,149 | -0.07(-0.55%) |
Aug 10, 2017 | 13.21 | 13.29 | 13.18 | 13.22 | 633,166 | -0.05(-0.35%) |
Aug 09, 2017 | 13.43 | 13.48 | 13.22 | 13.26 | 978,752 | -0.14(-1.08%) |
Aug 08, 2017 | 13.54 | 13.61 | 13.38 | 13.41 | 1,171,674 | -0.13(-0.97%) |
Aug 07, 2017 | 13.49 | 13.57 | 13.43 | 13.54 | 907,086 | +0.05(+0.39%) |
Aug 04, 2017 | 13.71 | 13.79 | 13.46 | 13.49 | 1,288,509 | -0.23(-1.67%) |
Aug 03, 2017 | 13.76 | 13.79 | 13.58 | 13.71 | 1,022,435 | -0.08(-0.57%) |
Aug 02, 2017 | 13.85 | 13.88 | 13.71 | 13.79 | 1,118,767 | -0.06(-0.43%) |
Aug 01, 2017 | 13.77 | 13.89 | 13.75 | 13.85 | 850,720 | +0.09(+0.62%) |
Jul 31, 2017 | 13.75 | 13.78 | 13.61 | 13.77 | 1,002,783 | +0.04(+0.29%) |
Jul 28, 2017 | 13.64 | 13.73 | 13.58 | 13.73 | 925,646 | +0.09(+0.62%) |
Jul 27, 2017 | 13.62 | 13.72 | 13.47 | 13.64 | 1,065,158 | +0.03(+0.19%) |
Jul 26, 2017 | 13.60 | 13.67 | 13.55 | 13.62 | 1,143,440 | +0.01(+0.05%) |
Jul 25, 2017 | 13.56 | 13.63 | 13.45 | 13.61 | 1,332,186 | +0.09(+0.63%) |
Jul 24, 2017 | 13.48 | 13.59 | 13.42 | 13.52 | 1,154,275 | +0.07(+0.49%) |
Jul 21, 2017 | 13.63 | 13.73 | 13.43 | 13.46 | 903,216 | -0.15(-1.11%) |
Jul 20, 2017 | 13.66 | 13.71 | 13.58 | 13.61 | 665,395 | -0.02(-0.14%) |
Jul 19, 2017 | 13.55 | 13.68 | 13.51 | 13.63 | 693,926 | +0.10(+0.73%) |
Jul 18, 2017 | 13.67 | 13.75 | 13.51 | 13.53 | 618,164 | -0.15(-1.10%) |
Jul 17, 2017 | 13.60 | 13.72 | 13.52 | 13.68 | 558,303 | +0.08(+0.58%) |
Jul 14, 2017 | 13.51 | 13.62 | 13.49 | 13.60 | 609,888 | +0.17(+1.27%) |
Jul 13, 2017 | 13.51 | 13.52 | 13.37 | 13.43 | 964,397 | -0.05(-0.34%) |
Jul 12, 2017 | 13.38 | 13.50 | 13.35 | 13.48 | 694,559 | +0.20(+1.48%) |
Jul 11, 2017 | 13.27 | 13.29 | 13.14 | 13.28 | 837,917 | +0.03(+0.25%) |
Jul 10, 2017 | 13.55 | 13.59 | 13.23 | 13.25 | 1,053,679 | -0.26(-1.89%) |
Jul 07, 2017 | 13.56 | 13.56 | 13.41 | 13.51 | 1,077,136 | -0.03(-0.19%) |
Jul 06, 2017 | 13.70 | 13.75 | 13.49 | 13.53 | 1,306,898 | -0.18(-1.34%) |
Jul 05, 2017 | 14.03 | 14.06 | 13.69 | 13.71 | 916,941 | -0.32(-2.29%) |
Jul 03, 2017 | 13.88 | 14.08 | 13.81 | 14.04 | 423,209 | +0.22(+1.61%) |
Jun 30, 2017 | 13.79 | 13.93 | 13.71 | 13.81 | 1,338,945 | +0.09(+0.67%) |
Jun 29, 2017 | 13.79 | 13.81 | 13.64 | 13.72 | 1,584,003 | -0.16(-1.18%) |
Jun 28, 2017 | 13.90 | 14.04 | 13.86 | 13.89 | 1,018,968 | -0.01(-0.05%) |
Jun 27, 2017 | 13.99 | 14.06 | 13.89 | 13.89 | 961,943 | -0.15(-1.07%) |
Jun 26, 2017 | 14.00 | 14.07 | 13.94 | 14.04 | 1,554,043 | +0.09(+0.61%) |
Jun 23, 2017 | 13.90 | 14.10 | 13.90 | 13.96 | 1,902,414 | +0.08(+0.57%) |
Jun 22, 2017 | 13.91 | 13.93 | 13.80 | 13.88 | 1,031,737 | -0.05(-0.33%) |
Jun 21, 2017 | 14.05 | 14.13 | 13.87 | 13.92 | 1,413,158 | -0.11(-0.79%) |
Jun 20, 2017 | 14.06 | 14.11 | 13.89 | 14.04 | 838,173 | -0.03(-0.19%) |
Jun 19, 2017 | 14.00 | 14.07 | 13.93 | 14.06 | 753,403 | +0.08(+0.56%) |
Jun 16, 2017 | 14.21 | 14.21 | 13.94 | 13.98 | 2,052,202 | -0.18(-1.30%) |
Jun 15, 2017 | 14.12 | 14.25 | 14.08 | 14.17 | 829,098 | -0.04(-0.28%) |
Jun 14, 2017 | 14.23 | 14.27 | 14.11 | 14.21 | 887,355 | +0.04(+0.28%) |
Jun 13, 2017 | 14.17 | 14.21 | 14.07 | 14.17 | 1,175,219 | +0.01(+0.09%) |
Jun 12, 2017 | 14.02 | 14.17 | 13.97 | 14.15 | 1,399,571 | +0.13(+0.93%) |
Jun 09, 2017 | 13.94 | 14.13 | 13.87 | 14.02 | 954,295 | +0.10(+0.71%) |
Jun 08, 2017 | 13.86 | 13.93 | 13.73 | 13.92 | 853,690 | +0.08(+0.57%) |
Jun 07, 2017 | 13.85 | 13.90 | 13.81 | 13.85 | 1,112,490 | +0.01(+0.09%) |
Jun 06, 2017 | 14.06 | 14.06 | 13.81 | 13.83 | 1,312,634 | -0.21(-1.49%) |
Jun 05, 2017 | 14.00 | 14.14 | 13.95 | 14.04 | 2,163,329 | -0.03(-0.19%) |
Jun 02, 2017 | 14.07 | 14.12 | 13.94 | 14.07 | 1,461,890 | +0.09(+0.61%) |