Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 14.75 | 14.75 | 14.75 | 169 | +0.22(+1.50%) | |
Aug 29, 2017 | 14.53 | 14.53 | 14.53 | 141 | -0.15(-1.04%) | |
Aug 28, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 323 | -0.08(-0.56%) |
Aug 24, 2017 | 14.77 | 14.77 | 14.77 | 45 | +0.03(+0.19%) | |
Aug 23, 2017 | 14.64 | 14.74 | 14.64 | 14.74 | 492 | -0.02(-0.13%) |
Aug 22, 2017 | 14.76 | 14.76 | 14.75 | 14.76 | 2,656 | +0.05(+0.32%) |
Aug 18, 2017 | 14.71 | 14.71 | 14.71 | 83 | -0.24(-1.61%) | |
Aug 17, 2017 | 15.00 | 15.00 | 14.96 | 14.96 | 863 | -0.10(-0.66%) |
Aug 15, 2017 | 15.05 | 15.05 | 15.05 | 5 | -0.02(-0.14%) | |
Aug 14, 2017 | 15.08 | 15.08 | 15.08 | 15.08 | 290 | -0.03(-0.18%) |
Aug 09, 2017 | 15.10 | 15.10 | 15.10 | 0 | +0.14(+0.93%) | |
Jul 31, 2017 | 14.96 | 14.96 | 14.96 | 0 | +0.02(+0.12%) | |
Jul 27, 2017 | 14.95 | 14.95 | 14.95 | 143 | +0.12(+0.81%) | |
Jul 26, 2017 | 14.84 | 14.84 | 14.82 | 14.82 | 361 | -0.15(-0.99%) |
Jul 24, 2017 | 14.97 | 14.97 | 14.97 | 71 | +0.22(+1.51%) | |
Jul 18, 2017 | 14.75 | 14.75 | 14.75 | 16 | -0.18(-1.18%) | |
Jul 17, 2017 | 14.93 | 14.93 | 14.90 | 14.93 | 3,742 | +0.22(+1.51%) |
Jul 11, 2017 | 14.70 | 14.70 | 14.70 | 141 | -0.19(-1.31%) | |
Jul 05, 2017 | 14.90 | 14.90 | 14.90 | 0 | -0.05(-0.31%) | |
Jul 03, 2017 | 14.95 | 14.95 | 14.95 | 14.95 | 44 | +0.00(+0.00%) |
Jun 30, 2017 | 14.95 | 14.95 | 14.95 | 44 | +0.24(+1.64%) | |
Jun 29, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 684 | -0.05(-0.31%) |
Jun 23, 2017 | 14.75 | 14.75 | 14.75 | 0 | +0.03(+0.18%) | |
Jun 22, 2017 | 14.72 | 14.72 | 14.72 | 14.72 | 113 | -0.02(-0.13%) |
Jun 13, 2017 | 14.74 | 14.74 | 14.74 | 23 | +0.06(+0.38%) | |
Jun 12, 2017 | 14.69 | 14.69 | 14.69 | 14.69 | 615 | +0.10(+0.70%) |
Jun 07, 2017 | 14.58 | 14.58 | 14.58 | 37 | -0.07(-0.49%) | |
Jun 05, 2017 | 14.66 | 14.66 | 14.66 | 87 | +0.23(+1.61%) | |
May 31, 2017 | 14.42 | 14.42 | 14.42 | 0 | -0.01(-0.09%) | |
May 30, 2017 | 14.44 | 14.44 | 14.44 | 14.44 | 199 | +0.03(+0.21%) |
May 26, 2017 | 14.40 | 14.40 | 14.40 | 14.40 | 146 | +0.10(+0.69%) |
May 19, 2017 | 14.31 | 14.31 | 14.31 | 0 | +0.01(+0.06%) | |
May 18, 2017 | 14.30 | 14.30 | 14.30 | 14.30 | 450 | -0.22(-1.53%) |
May 15, 2017 | 14.52 | 14.52 | 14.52 | 98 | +0.02(+0.13%) | |
May 12, 2017 | 14.50 | 14.50 | 14.48 | 14.50 | 638 | -0.13(-0.89%) |
May 10, 2017 | 14.63 | 14.63 | 14.63 | 4 | +0.01(+0.06%) | |
May 09, 2017 | 14.62 | 14.62 | 14.62 | 14.62 | 406 | +0.13(+0.90%) |
May 08, 2017 | 14.56 | 14.56 | 14.49 | 14.49 | 589 | -0.07(-0.49%) |
May 05, 2017 | 14.56 | 14.56 | 14.56 | 14.56 | 467 | +0.16(+1.09%) |
May 04, 2017 | 14.42 | 14.42 | 14.40 | 14.40 | 330 | +0.04(+0.29%) |
May 03, 2017 | 14.37 | 14.37 | 14.36 | 14.36 | 2,237 | -0.09(-0.61%) |
Apr 26, 2017 | 14.45 | 14.45 | 14.45 | 10 | +0.06(+0.43%) | |
Apr 20, 2017 | 14.39 | 14.39 | 14.39 | 0 | +0.29(+2.04%) | |
Mar 30, 2017 | 14.10 | 14.10 | 14.10 | 135 | +0.06(+0.40%) | |
Mar 27, 2017 | 14.05 | 14.05 | 14.05 | 1 | +0.07(+0.48%) | |
Mar 21, 2017 | 13.98 | 13.98 | 13.98 | 126 | +0.19(+1.34%) | |
Mar 14, 2017 | 13.79 | 13.79 | 13.79 | 0 | +0.00(+0.01%) | |
Feb 21, 2017 | 13.79 | 13.79 | 13.79 | 0 | +0.01(+0.04%) | |
Feb 15, 2017 | 13.79 | 13.79 | 13.79 | 0 | +0.06(+0.41%) | |
Feb 14, 2017 | 13.73 | 13.73 | 13.73 | 13.73 | 146 | -0.01(-0.07%) |
Feb 06, 2017 | 13.74 | 13.74 | 13.74 | 211 | +0.00(+0.01%) | |
Jan 30, 2017 | 13.74 | 13.74 | 13.74 | 118 | -0.06(-0.42%) | |
Jan 27, 2017 | 13.80 | 13.80 | 13.80 | 13.80 | 218 | -0.12(-0.83%) |
Jan 25, 2017 | 13.91 | 13.91 | 13.91 | 1 | +0.12(+0.84%) | |
Jan 23, 2017 | 13.80 | 13.80 | 13.80 | 92 | -0.10(-0.73%) | |
Jan 20, 2017 | 13.90 | 13.90 | 13.90 | 13.90 | 183 | -0.03(-0.19%) |
Jan 17, 2017 | 13.92 | 13.92 | 13.92 | 206 | +0.21(+1.54%) | |
Jan 09, 2017 | 13.71 | 13.71 | 13.71 | 0 | +0.24(+1.80%) | |
Dec 30, 2016 | 13.47 | 13.47 | 13.47 | 0 | +0.05(+0.35%) | |
Dec 29, 2016 | 13.42 | 13.42 | 13.42 | 13.42 | 230 | -0.06(-0.46%) |
Dec 27, 2016 | 13.49 | 13.49 | 13.49 | 74 | -0.17(-1.21%) | |
Dec 19, 2016 | 13.65 | 13.65 | 13.65 | 0 | -0.24(-1.69%) | |
Dec 09, 2016 | 13.89 | 13.89 | 13.89 | 0 | +0.47(+3.54%) | |
Nov 09, 2016 | 13.41 | 13.41 | 13.41 | 0 | -0.37(-2.70%) | |
Nov 01, 2016 | 13.78 | 13.78 | 13.78 | 0 | -0.18(-1.27%) | |
Oct 26, 2016 | 13.96 | 13.96 | 13.96 | 1 | -0.14(-1.01%) | |
Oct 17, 2016 | 14.10 | 14.10 | 14.10 | 14.10 | 542 | +0.03(+0.24%) |
Oct 13, 2016 | 14.07 | 14.07 | 14.07 | 14.07 | 32 | -0.50(-3.46%) |
Oct 03, 2016 | 14.57 | 14.57 | 14.57 | 14.57 | 1 | -0.14(-0.94%) |
Sep 30, 2016 | 14.71 | 14.71 | 14.71 | 14.71 | 65 | +0.00(+0.00%) |
Sep 29, 2016 | 14.71 | 14.71 | 14.71 | 14.71 | 15 | +0.00(+0.00%) |
Sep 28, 2016 | 14.71 | 14.71 | 14.71 | 14.71 | 68 | +0.00(+0.00%) |
Sep 27, 2016 | 14.71 | 14.71 | 14.71 | 14.71 | 119 | +0.21(+1.46%) |
Sep 26, 2016 | 14.64 | 14.64 | 14.50 | 14.50 | 759 | -0.16(-1.07%) |
Sep 21, 2016 | 14.66 | 14.66 | 14.66 | 14.66 | 542 | +0.07(+0.51%) |
Sep 20, 2016 | 14.58 | 14.58 | 14.58 | 14.58 | 130 | +0.11(+0.76%) |
Sep 15, 2016 | 14.47 | 14.47 | 14.47 | 14.47 | 216 | +0.03(+0.19%) |
Sep 14, 2016 | 14.44 | 14.44 | 14.44 | 14.44 | 216 | +0.04(+0.26%) |
Sep 13, 2016 | 14.41 | 14.41 | 14.41 | 14.41 | 144 | -0.38(-2.57%) |
Sep 08, 2016 | 14.74 | 14.79 | 14.79 | 14.79 | 1,084 | -0.12(-0.79%) |