Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 14.17 | 14.17 | 14.14 | 14.16 | 16,937 | +0.02(+0.14%) |
Sep 28, 2017 | 14.14 | 14.15 | 14.13 | 14.14 | 54,658 | +0.01(+0.07%) |
Sep 27, 2017 | 14.11 | 14.13 | 14.10 | 14.13 | 75,428 | -0.03(-0.21%) |
Sep 26, 2017 | 14.16 | 14.16 | 14.16 | 14.16 | 20,181 | +0.00(+0.00%) |
Sep 25, 2017 | 14.16 | 14.16 | 14.15 | 14.16 | 22,463 | -0.01(-0.07%) |
Sep 22, 2017 | 14.15 | 14.17 | 14.15 | 14.17 | 55,943 | +0.01(+0.07%) |
Sep 21, 2017 | 14.15 | 14.17 | 14.14 | 14.16 | 19,239 | +0.00(+0.00%) |
Sep 20, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 25,042 | +0.00(+0.00%) |
Sep 19, 2017 | 14.17 | 14.17 | 14.15 | 14.16 | 30,333 | +0.00(+0.00%) |
Sep 18, 2017 | 14.13 | 14.16 | 14.13 | 14.16 | 77,492 | +0.02(+0.14%) |
Sep 15, 2017 | 14.15 | 14.15 | 14.13 | 14.14 | 50,033 | +0.01(+0.07%) |
Sep 14, 2017 | 14.15 | 14.15 | 14.13 | 14.13 | 38,144 | -0.01(-0.07%) |
Sep 13, 2017 | 14.15 | 14.16 | 14.14 | 14.14 | 11,917 | -0.02(-0.14%) |
Sep 12, 2017 | 14.16 | 14.16 | 14.15 | 14.16 | 23,431 | +0.00(+0.00%) |
Sep 11, 2017 | 14.15 | 14.16 | 14.15 | 14.16 | 18,466 | -0.01(-0.07%) |
Sep 08, 2017 | 14.18 | 14.18 | 14.16 | 14.17 | 22,567 | -0.02(-0.14%) |
Sep 07, 2017 | 14.18 | 14.19 | 14.17 | 14.19 | 90,096 | -0.01(-0.07%) |
Sep 06, 2017 | 14.22 | 14.23 | 14.19 | 14.20 | 88,394 | -0.03(-0.21%) |
Sep 05, 2017 | 14.22 | 14.23 | 14.21 | 14.23 | 14,895 | +0.03(+0.21%) |
Sep 01, 2017 | 14.24 | 14.24 | 14.19 | 14.20 | 31,996 | -0.05(-0.35%) |
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%) |