Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 29, 2017 | 13.89 | 13.89 | 13.68 | 13.74 | 2,531 | +0.06(+0.44%) |
Sep 28, 2017 | 13.72 | 13.72 | 13.68 | 13.68 | 1,275 | -0.05(-0.36%) |
Sep 27, 2017 | 13.77 | 13.77 | 13.73 | 13.73 | 779 | -0.05(-0.39%) |
Sep 26, 2017 | 13.75 | 13.78 | 13.75 | 13.78 | 2,044 | -0.09(-0.62%) |
Sep 25, 2017 | 13.80 | 13.87 | 13.80 | 13.87 | 471 | +0.03(+0.21%) |
Sep 22, 2017 | 13.81 | 13.84 | 13.80 | 13.84 | 2,064 | +0.03(+0.22%) |
Sep 21, 2017 | 13.80 | 13.84 | 13.80 | 13.81 | 381 | -0.11(-0.77%) |
Sep 19, 2017 | 13.92 | 13.92 | 13.92 | 0 | -0.02(-0.16%) | |
Sep 18, 2017 | 13.91 | 13.94 | 13.89 | 13.94 | 6,339 | -0.03(-0.21%) |
Sep 15, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 1,279 | +0.02(+0.14%) |
Sep 14, 2017 | 13.95 | 13.95 | 13.95 | 13.95 | 311 | -0.02(-0.14%) |
Sep 13, 2017 | 13.95 | 13.97 | 13.95 | 13.97 | 2,942 | -0.01(-0.05%) |
Sep 12, 2017 | 13.94 | 13.98 | 13.89 | 13.98 | 7,020 | +0.04(+0.26%) |
Sep 11, 2017 | 14.11 | 14.11 | 13.93 | 13.94 | 5,350 | -0.06(-0.43%) |
Sep 08, 2017 | 14.06 | 14.06 | 13.99 | 14.00 | 9,586 | +0.00(+0.00%) |
Sep 07, 2017 | 14.17 | 14.17 | 13.92 | 14.00 | 6,739 | -0.01(-0.10%) |
Sep 06, 2017 | 14.59 | 14.59 | 13.96 | 14.01 | 2,406 | -0.10(-0.71%) |
Sep 05, 2017 | 14.11 | 14.39 | 14.09 | 14.11 | 4,958 | +0.00(+0.03%) |
Sep 01, 2017 | 14.03 | 14.13 | 14.03 | 14.11 | 7,024 | +0.08(+0.58%) |
Aug 31, 2017 | 14.30 | 15.50 | 13.92 | 14.03 | 5,264 | +0.03(+0.20%) |
Aug 30, 2017 | 13.92 | 14.00 | 13.92 | 14.00 | 210 | +0.04(+0.32%) |
Aug 29, 2017 | 14.02 | 14.02 | 13.96 | 13.96 | 1,900 | -0.00(-0.03%) |
Aug 28, 2017 | 13.97 | 13.97 | 13.92 | 13.96 | 6,227 | +0.04(+0.29%) |
Aug 25, 2017 | 13.91 | 13.92 | 13.91 | 13.92 | 900 | +0.00(+0.03%) |
Aug 24, 2017 | 13.92 | 13.94 | 13.91 | 13.92 | 3,395 | +0.01(+0.08%) |
Aug 23, 2017 | 13.90 | 13.97 | 13.90 | 13.90 | 2,975 | -0.01(-0.04%) |
Aug 22, 2017 | 13.79 | 13.91 | 13.79 | 13.91 | 494 | +0.01(+0.07%) |
Aug 21, 2017 | 13.71 | 13.90 | 13.71 | 13.90 | 2,621 | +0.03(+0.22%) |
Aug 17, 2017 | 13.87 | 13.87 | 13.87 | 0 | +0.00(+0.01%) | |
Aug 16, 2017 | 13.77 | 13.87 | 13.77 | 13.87 | 6,015 | +0.07(+0.50%) |
Aug 15, 2017 | 13.79 | 13.80 | 13.79 | 13.80 | 6,305 | -0.04(-0.29%) |
Aug 14, 2017 | 13.81 | 13.87 | 13.81 | 13.84 | 6,666 | +0.02(+0.13%) |
Aug 11, 2017 | 14.26 | 14.26 | 13.82 | 13.82 | 2,490 | -0.00(-0.02%) |
Aug 10, 2017 | 13.82 | 13.84 | 13.81 | 13.82 | 10,081 | +0.01(+0.09%) |
Aug 09, 2017 | 13.85 | 13.85 | 13.80 | 13.81 | 11,312 | -0.04(-0.27%) |
Aug 08, 2017 | 13.98 | 13.98 | 13.80 | 13.85 | 8,534 | -0.13(-0.93%) |
Aug 07, 2017 | 14.00 | 14.00 | 13.98 | 13.98 | 6,846 | +0.00(+0.00%) |
Aug 04, 2017 | 14.08 | 14.08 | 13.98 | 13.98 | 3,868 | -0.10(-0.71%) |
Aug 03, 2017 | 14.17 | 14.17 | 14.08 | 14.08 | 1,054 | -0.02(-0.14%) |
Aug 02, 2017 | 14.14 | 14.15 | 14.10 | 14.10 | 11,290 | -0.02(-0.14%) |
Aug 01, 2017 | 14.07 | 14.20 | 14.07 | 14.12 | 8,709 | -0.13(-0.91%) |
Jul 31, 2017 | 15.42 | 16.00 | 14.04 | 14.25 | 4,473 | +0.22(+1.57%) |
Jul 28, 2017 | 14.03 | 14.03 | 14.03 | 14.03 | 100 | +0.04(+0.28%) |
Jul 27, 2017 | 13.99 | 13.99 | 13.99 | 13.99 | 224 | -0.04(-0.27%) |
Jul 26, 2017 | 13.98 | 14.03 | 13.98 | 14.03 | 261 | -0.00(-0.00%) |
Jul 25, 2017 | 13.94 | 14.04 | 13.94 | 14.03 | 3,101 | +0.05(+0.35%) |
Jul 24, 2017 | 13.96 | 14.15 | 13.96 | 13.98 | 11,009 | +0.00(+0.00%) |
Jul 21, 2017 | 13.92 | 13.98 | 13.92 | 13.98 | 255 | -0.07(-0.50%) |
Jul 19, 2017 | 14.05 | 2 | +0.07(+0.50%) | |||
Jul 18, 2017 | 13.97 | 13.98 | 13.97 | 13.98 | 1,129 | +0.04(+0.30%) |
Jul 17, 2017 | 13.92 | 13.94 | 13.92 | 13.94 | 200 | -0.04(-0.30%) |
Jul 14, 2017 | 13.95 | 13.99 | 13.91 | 13.98 | 2,085 | +0.09(+0.64%) |
Jul 13, 2017 | 13.93 | 13.93 | 13.89 | 13.89 | 3,200 | -0.09(-0.64%) |
Jul 12, 2017 | 13.97 | 13.98 | 13.97 | 13.98 | 900 | +0.08(+0.59%) |
Jul 11, 2017 | 13.92 | 13.92 | 13.88 | 13.90 | 1,902 | +0.02(+0.13%) |
Jul 10, 2017 | 13.87 | 13.88 | 13.87 | 13.88 | 647 | +0.02(+0.14%) |
Jul 07, 2017 | 13.85 | 13.86 | 13.85 | 13.86 | 4,421 | +0.01(+0.07%) |
Jul 06, 2017 | 13.84 | 13.85 | 13.85 | 2,782 | +0.01(+0.07%) | |
Jul 05, 2017 | 13.82 | 13.85 | 13.82 | 13.84 | 2,384 | +0.03(+0.22%) |