Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.25 | 14.37 | 14.25 | 14.37 | 18,009 | +0.26(+1.82%) |
Aug 30, 2017 | 13.96 | 14.15 | 13.94 | 14.12 | 15,015 | +0.11(+0.76%) |
Aug 29, 2017 | 14.02 | 14.04 | 13.89 | 14.01 | 7,571 | -0.14(-0.99%) |
Aug 28, 2017 | 14.00 | 14.15 | 14.00 | 14.15 | 19,066 | +0.07(+0.51%) |
Aug 25, 2017 | 14.24 | 14.24 | 14.05 | 14.08 | 13,647 | +0.00(+0.02%) |
Aug 24, 2017 | 14.07 | 14.08 | 13.98 | 14.08 | 6,682 | +0.04(+0.31%) |
Aug 23, 2017 | 13.90 | 14.10 | 13.90 | 14.03 | 16,830 | +0.02(+0.12%) |
Aug 22, 2017 | 13.76 | 14.04 | 13.76 | 14.02 | 37,880 | +0.33(+2.39%) |
Aug 21, 2017 | 13.72 | 13.73 | 13.69 | 13.69 | 14,438 | +0.07(+0.51%) |
Aug 18, 2017 | 13.54 | 13.68 | 13.48 | 13.62 | 23,568 | +0.05(+0.37%) |
Aug 17, 2017 | 13.92 | 13.94 | 13.57 | 13.57 | 19,900 | -0.44(-3.14%) |
Aug 16, 2017 | 13.77 | 14.01 | 13.77 | 14.01 | 14,897 | +0.23(+1.65%) |
Aug 15, 2017 | 13.76 | 13.79 | 13.71 | 13.78 | 25,757 | +0.04(+0.31%) |
Aug 14, 2017 | 13.72 | 13.77 | 13.67 | 13.74 | 20,241 | +0.22(+1.62%) |
Aug 11, 2017 | 13.54 | 13.61 | 13.51 | 13.52 | 36,209 | -0.05(-0.33%) |
Aug 10, 2017 | 13.79 | 13.82 | 13.56 | 13.56 | 79,391 | -0.27(-1.92%) |
Aug 09, 2017 | 13.83 | 13.89 | 13.83 | 13.83 | 7,554 | -0.07(-0.53%) |
Aug 08, 2017 | 14.17 | 14.33 | 13.88 | 13.90 | 20,258 | -0.33(-2.35%) |
Aug 07, 2017 | 14.22 | 14.25 | 14.13 | 14.24 | 13,348 | +0.11(+0.77%) |
Aug 04, 2017 | 14.12 | 14.16 | 14.12 | 14.13 | 2,682 | +0.14(+0.97%) |
Aug 03, 2017 | 14.08 | 14.11 | 13.99 | 13.99 | 19,066 | -0.18(-1.27%) |
Aug 02, 2017 | 14.10 | 14.21 | 14.01 | 14.18 | 15,390 | -0.02(-0.13%) |
Aug 01, 2017 | 14.23 | 14.23 | 14.07 | 14.19 | 97,935 | +0.08(+0.56%) |
Jul 31, 2017 | 14.39 | 14.40 | 14.09 | 14.11 | 20,995 | -0.19(-1.30%) |
Jul 28, 2017 | 14.34 | 14.54 | 14.20 | 14.30 | 16,565 | -0.03(-0.23%) |
Jul 27, 2017 | 14.50 | 14.53 | 14.23 | 14.33 | 21,437 | -0.15(-1.03%) |
Jul 26, 2017 | 14.74 | 14.74 | 14.46 | 14.48 | 19,681 | -0.20(-1.36%) |
Jul 25, 2017 | 14.53 | 14.76 | 14.53 | 14.68 | 32,436 | +0.33(+2.32%) |
Jul 24, 2017 | 14.39 | 14.39 | 14.14 | 14.35 | 17,112 | +0.01(+0.06%) |
Jul 21, 2017 | 14.30 | 14.36 | 14.27 | 14.34 | 10,396 | -0.04(-0.28%) |
Jul 20, 2017 | 14.44 | 14.44 | 14.34 | 14.38 | 20,536 | -0.22(-1.51%) |
Jul 19, 2017 | 14.28 | 14.61 | 14.28 | 14.60 | 17,938 | +0.35(+2.48%) |
Jul 18, 2017 | 14.24 | 14.26 | 14.17 | 14.25 | 40,125 | -0.12(-0.84%) |
Jul 17, 2017 | 14.22 | 14.42 | 14.22 | 14.37 | 10,371 | +0.08(+0.55%) |
Jul 14, 2017 | 14.13 | 14.35 | 14.13 | 14.29 | 19,769 | +0.19(+1.33%) |
Jul 13, 2017 | 14.16 | 14.16 | 14.06 | 14.10 | 6,299 | -0.03(-0.23%) |
Jul 12, 2017 | 13.98 | 14.17 | 13.98 | 14.13 | 46,327 | +0.36(+2.58%) |
Jul 11, 2017 | 13.78 | 13.78 | 13.78 | 13.78 | 2,109 | -0.09(-0.62%) |
Jul 10, 2017 | 13.51 | 13.92 | 13.51 | 13.86 | 24,469 | +0.26(+1.88%) |
Jul 07, 2017 | 13.45 | 13.65 | 13.37 | 13.61 | 25,142 | +0.10(+0.77%) |
Jul 06, 2017 | 13.47 | 13.63 | 13.45 | 13.50 | 19,470 | -0.12(-0.87%) |
Jul 05, 2017 | 13.66 | 13.70 | 13.52 | 13.62 | 8,278 | -0.11(-0.81%) |
Jul 03, 2017 | 13.43 | 13.79 | 13.43 | 13.73 | 33,375 | +0.26(+1.96%) |
Jun 30, 2017 | 13.37 | 13.54 | 13.37 | 13.47 | 19,967 | +0.15(+1.12%) |
Jun 29, 2017 | 13.57 | 13.57 | 13.31 | 13.32 | 8,905 | -0.24(-1.75%) |
Jun 28, 2017 | 13.43 | 13.59 | 13.43 | 13.56 | 19,753 | +0.35(+2.64%) |
Jun 27, 2017 | 13.38 | 13.43 | 13.21 | 13.21 | 25,462 | -0.14(-1.05%) |
Jun 26, 2017 | 13.33 | 13.38 | 13.33 | 13.35 | 11,541 | +0.09(+0.70%) |
Jun 23, 2017 | 13.30 | 13.39 | 13.26 | 13.26 | 7,385 | +0.05(+0.38%) |
Jun 22, 2017 | 13.15 | 13.28 | 13.15 | 13.21 | 8,543 | +0.05(+0.36%) |
Jun 21, 2017 | 13.47 | 13.48 | 13.15 | 13.16 | 22,485 | -0.33(-2.42%) |
Jun 20, 2017 | 13.53 | 13.53 | 13.46 | 13.48 | 7,681 | -0.14(-1.04%) |
Jun 19, 2017 | 13.52 | 13.72 | 13.52 | 13.63 | 15,779 | +0.23(+1.72%) |
Jun 16, 2017 | 13.41 | 13.41 | 13.26 | 13.40 | 12,702 | +0.07(+0.50%) |
Jun 15, 2017 | 13.50 | 13.50 | 13.28 | 13.33 | 9,738 | -0.28(-2.03%) |
Jun 14, 2017 | 13.99 | 13.99 | 13.59 | 13.61 | 18,419 | -0.37(-2.64%) |
Jun 13, 2017 | 13.75 | 14.00 | 13.75 | 13.98 | 17,255 | +0.31(+2.24%) |
Jun 12, 2017 | 13.84 | 13.92 | 13.61 | 13.67 | 61,876 | -0.12(-0.86%) |
Jun 09, 2017 | 13.64 | 13.80 | 13.60 | 13.79 | 22,167 | +0.29(+2.14%) |
Jun 08, 2017 | 13.27 | 13.51 | 13.27 | 13.50 | 10,193 | +0.15(+1.10%) |
Jun 07, 2017 | 13.44 | 13.48 | 13.29 | 13.35 | 8,625 | -0.06(-0.44%) |
Jun 06, 2017 | 13.29 | 13.44 | 13.26 | 13.41 | 35,202 | +0.06(+0.48%) |
Jun 05, 2017 | 13.41 | 13.47 | 13.35 | 13.35 | 8,790 | -0.09(-0.65%) |
Jun 02, 2017 | 13.39 | 13.50 | 13.37 | 13.44 | 25,885 | +0.07(+0.50%) |