Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.06 | 13.09 | 12.94 | 12.94 | 8,567,538 | -0.05(-0.40%) |
Aug 30, 2017 | 13.01 | 13.10 | 12.95 | 13.00 | 8,964,168 | +0.02(+0.17%) |
Aug 29, 2017 | 12.89 | 13.00 | 12.78 | 12.97 | 12,689,056 | -0.11(-0.81%) |
Aug 28, 2017 | 13.24 | 13.29 | 13.07 | 13.08 | 6,481,658 | -0.15(-1.14%) |
Aug 25, 2017 | 13.25 | 13.32 | 13.21 | 13.23 | 8,985,422 | +0.03(+0.26%) |
Aug 24, 2017 | 13.27 | 13.32 | 13.15 | 13.20 | 11,756,910 | -0.03(-0.23%) |
Aug 23, 2017 | 13.05 | 13.30 | 13.05 | 13.23 | 11,390,214 | +0.04(+0.34%) |
Aug 22, 2017 | 13.08 | 13.22 | 13.05 | 13.18 | 10,956,257 | +0.16(+1.21%) |
Aug 21, 2017 | 13.14 | 13.17 | 12.94 | 13.02 | 11,758,832 | -0.13(-1.02%) |
Aug 18, 2017 | 13.26 | 13.32 | 13.10 | 13.16 | 21,590,696 | -0.15(-1.12%) |
Aug 17, 2017 | 13.39 | 13.59 | 13.29 | 13.31 | 48,622,976 | -0.14(-1.06%) |
Aug 16, 2017 | 13.47 | 13.51 | 13.36 | 13.45 | 20,345,670 | +0.05(+0.39%) |
Aug 15, 2017 | 13.53 | 13.62 | 13.39 | 13.40 | 10,413,417 | +0.00(+0.00%) |
Aug 14, 2017 | 13.32 | 13.41 | 13.23 | 13.40 | 11,437,619 | +0.29(+2.23%) |
Aug 11, 2017 | 13.20 | 13.31 | 13.01 | 13.11 | 16,397,822 | -0.07(-0.57%) |
Aug 10, 2017 | 13.42 | 13.44 | 13.17 | 13.18 | 13,997,491 | -0.37(-2.76%) |
Aug 09, 2017 | 13.59 | 13.67 | 13.50 | 13.56 | 10,879,917 | -0.17(-1.25%) |
Aug 08, 2017 | 13.69 | 13.99 | 13.64 | 13.73 | 11,628,499 | +0.02(+0.16%) |
Aug 07, 2017 | 13.80 | 13.84 | 13.68 | 13.71 | 10,873,467 | -0.06(-0.43%) |
Aug 04, 2017 | 13.64 | 13.99 | 13.63 | 13.77 | 19,614,012 | +0.28(+2.05%) |
Aug 03, 2017 | 13.51 | 13.57 | 13.45 | 13.49 | 13,210,405 | -0.03(-0.22%) |
Aug 02, 2017 | 13.53 | 13.62 | 13.49 | 13.52 | 11,589,227 | -0.03(-0.22%) |
Aug 01, 2017 | 13.59 | 13.62 | 13.45 | 13.55 | 12,194,813 | +0.05(+0.39%) |
Jul 31, 2017 | 13.48 | 13.63 | 13.45 | 13.50 | 16,212,430 | +0.10(+0.73%) |
Jul 28, 2017 | 13.52 | 13.57 | 13.26 | 13.40 | 18,533,114 | -0.11(-0.83%) |
Jul 27, 2017 | 13.53 | 13.56 | 13.40 | 13.51 | 18,400,070 | +0.02(+0.17%) |
Jul 26, 2017 | 13.88 | 13.88 | 13.44 | 13.49 | 16,511,622 | -0.34(-2.44%) |
Jul 25, 2017 | 13.95 | 14.03 | 13.81 | 13.83 | 19,572,746 | +0.13(+0.98%) |
Jul 24, 2017 | 13.47 | 13.77 | 13.47 | 13.69 | 16,053,981 | +0.21(+1.55%) |
Jul 21, 2017 | 13.78 | 13.83 | 13.44 | 13.48 | 25,053,322 | -0.26(-1.90%) |
Jul 20, 2017 | 14.02 | 14.03 | 13.58 | 13.74 | 33,111,868 | -0.52(-3.67%) |
Jul 19, 2017 | 14.21 | 14.30 | 14.09 | 14.27 | 13,329,514 | +0.09(+0.63%) |
Jul 18, 2017 | 14.21 | 14.28 | 14.09 | 14.18 | 11,080,790 | -0.14(-0.99%) |
Jul 17, 2017 | 14.35 | 14.35 | 14.20 | 14.32 | 11,670,557 | -0.05(-0.36%) |
Jul 14, 2017 | 14.30 | 14.46 | 14.15 | 14.37 | 14,444,645 | -0.12(-0.83%) |
Jul 13, 2017 | 14.36 | 14.50 | 14.33 | 14.49 | 8,663,407 | +0.16(+1.15%) |
Jul 12, 2017 | 14.33 | 14.42 | 14.21 | 14.33 | 10,448,672 | -0.07(-0.47%) |
Jul 11, 2017 | 14.51 | 14.57 | 14.38 | 14.39 | 12,534,374 | -0.04(-0.26%) |
Jul 10, 2017 | 14.40 | 14.51 | 14.33 | 14.43 | 9,762,918 | +0.05(+0.36%) |
Jul 07, 2017 | 14.28 | 14.43 | 14.19 | 14.38 | 11,588,382 | +0.16(+1.16%) |
Jul 06, 2017 | 14.35 | 14.47 | 14.18 | 14.21 | 13,869,565 | -0.15(-1.04%) |
Jul 05, 2017 | 14.27 | 14.36 | 14.07 | 14.36 | 12,497,313 | +0.13(+0.95%) |
Jul 03, 2017 | 14.14 | 14.35 | 14.12 | 14.23 | 6,632,696 | +0.21(+1.49%) |
Jun 30, 2017 | 14.06 | 14.13 | 13.88 | 14.02 | 11,303,867 | +0.01(+0.05%) |
Jun 29, 2017 | 14.08 | 14.29 | 13.86 | 14.01 | 17,343,016 | +0.26(+1.90%) |
Jun 28, 2017 | 13.74 | 13.92 | 13.71 | 13.75 | 13,962,521 | +0.13(+0.99%) |
Jun 27, 2017 | 13.64 | 13.87 | 13.62 | 13.62 | 11,379,987 | +0.06(+0.44%) |
Jun 26, 2017 | 13.42 | 13.65 | 13.36 | 13.56 | 10,057,603 | +0.16(+1.23%) |
Jun 23, 2017 | 13.69 | 13.69 | 13.31 | 13.39 | 12,041,074 | -0.22(-1.65%) |
Jun 22, 2017 | 13.73 | 13.77 | 13.53 | 13.62 | 9,684,301 | -0.14(-1.03%) |
Jun 21, 2017 | 13.94 | 13.94 | 13.71 | 13.76 | 9,294,527 | -0.13(-0.97%) |
Jun 20, 2017 | 14.03 | 14.03 | 13.89 | 13.89 | 7,126,617 | -0.16(-1.17%) |
Jun 19, 2017 | 13.97 | 14.13 | 13.97 | 14.06 | 11,892,230 | +0.19(+1.35%) |
Jun 16, 2017 | 13.97 | 14.00 | 13.83 | 13.87 | 16,097,436 | -0.10(-0.75%) |
Jun 15, 2017 | 13.95 | 14.14 | 13.93 | 13.97 | 9,154,448 | -0.09(-0.64%) |
Jun 14, 2017 | 13.84 | 14.08 | 13.69 | 14.06 | 14,423,851 | +0.10(+0.70%) |
Jun 13, 2017 | 13.99 | 14.08 | 13.92 | 13.97 | 13,638,706 | +0.07(+0.48%) |
Jun 12, 2017 | 13.95 | 14.14 | 13.84 | 13.90 | 15,079,534 | -0.03(-0.21%) |
Jun 09, 2017 | 13.75 | 14.02 | 13.73 | 13.93 | 18,582,376 | +0.31(+2.31%) |
Jun 08, 2017 | 13.79 | 13.23 | 13.62 | 20,928,872 | +0.30(+2.25%) | |
Jun 07, 2017 | 13.16 | 13.39 | 13.09 | 13.32 | 20,148,342 | +0.23(+1.77%) |
Jun 06, 2017 | 12.94 | 13.17 | 12.87 | 13.08 | 14,452,695 | +0.00(+0.00%) |
Jun 05, 2017 | 13.04 | 13.23 | 13.02 | 13.08 | 19,813,360 | +0.06(+0.46%) |
Jun 02, 2017 | 13.02 | 13.11 | 12.91 | 13.02 | 20,847,384 | -0.19(-1.42%) |