Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.98 | 13.98 | 13.95 | 13.97 | 1,146,064 | +0.02(+0.15%) |
Aug 30, 2017 | 13.94 | 13.95 | 13.93 | 13.95 | 913,199 | -0.01(-0.05%) |
Aug 29, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 1,018,241 | +0.00(+0.00%) |
Aug 28, 2017 | 13.94 | 13.96 | 13.94 | 13.96 | 1,324,788 | +0.01(+0.10%) |
Aug 25, 2017 | 13.93 | 13.95 | 13.91 | 13.94 | 1,172,164 | +0.01(+0.05%) |
Aug 24, 2017 | 13.94 | 13.95 | 13.91 | 13.93 | 1,441,163 | +0.00(+0.00%) |
Aug 23, 2017 | 13.95 | 13.98 | 13.93 | 13.93 | 992,536 | -0.01(-0.05%) |
Aug 22, 2017 | 13.98 | 13.98 | 13.93 | 13.94 | 1,470,525 | -0.01(-0.05%) |
Aug 21, 2017 | 13.97 | 14.00 | 13.94 | 13.95 | 1,099,172 | -0.01(-0.10%) |
Aug 18, 2017 | 13.95 | 13.96 | 13.94 | 13.96 | 811,607 | +0.01(+0.10%) |
Aug 17, 2017 | 13.97 | 13.98 | 13.94 | 13.95 | 1,201,950 | -0.02(-0.15%) |
Aug 16, 2017 | 13.96 | 13.97 | 13.95 | 13.97 | 1,024,071 | +0.02(+0.15%) |
Aug 15, 2017 | 13.94 | 13.96 | 13.92 | 13.95 | 961,960 | +0.03(+0.20%) |
Aug 14, 2017 | 13.90 | 13.92 | 13.88 | 13.92 | 1,150,427 | +0.06(+0.40%) |
Aug 11, 2017 | 13.84 | 13.87 | 13.82 | 13.87 | 978,410 | +0.06(+0.40%) |
Aug 10, 2017 | 13.95 | 13.96 | 13.79 | 13.81 | 3,205,141 | -0.15(-1.04%) |
Aug 09, 2017 | 13.99 | 14.02 | 13.95 | 13.96 | 1,441,719 | -0.04(-0.30%) |
Aug 08, 2017 | 14.01 | 14.03 | 13.99 | 14.00 | 1,867,345 | -0.01(-0.05%) |
Aug 07, 2017 | 14.00 | 14.01 | 14.00 | 14.00 | 1,413,112 | +0.01(+0.05%) |
Aug 04, 2017 | 14.00 | 14.00 | 14.00 | 14.00 | 819,409 | -0.01(-0.05%) |
Aug 03, 2017 | 14.00 | 14.02 | 13.99 | 14.00 | 1,161,648 | +0.01(+0.10%) |
Aug 02, 2017 | 13.99 | 14.01 | 13.98 | 13.99 | 680,309 | +0.01(+0.05%) |
Aug 01, 2017 | 13.98 | 13.99 | 13.96 | 13.98 | 1,224,436 | +0.01(+0.10%) |
Jul 31, 2017 | 13.99 | 14.00 | 13.96 | 13.97 | 869,792 | -0.01(-0.05%) |
Jul 28, 2017 | 13.97 | 13.99 | 13.96 | 13.98 | 1,830,190 | +0.03(+0.20%) |
Jul 27, 2017 | 13.96 | 13.97 | 13.93 | 13.95 | 2,692,214 | +0.00(+0.00%) |
Jul 26, 2017 | 13.93 | 13.96 | 13.91 | 13.95 | 3,315,166 | +0.02(+0.15%) |
Jul 25, 2017 | 13.94 | 13.94 | 13.91 | 13.93 | 1,085,287 | -0.01(-0.05%) |
Jul 24, 2017 | 13.93 | 13.93 | 13.92 | 13.93 | 743,038 | +0.02(+0.15%) |
Jul 21, 2017 | 13.92 | 13.93 | 13.90 | 13.91 | 909,258 | +0.00(+0.03%) |
Jul 20, 2017 | 13.90 | 13.92 | 13.90 | 13.91 | 1,726,844 | +0.02(+0.15%) |
Jul 19, 2017 | 13.88 | 13.90 | 13.87 | 13.89 | 1,319,322 | +0.01(+0.10%) |
Jul 18, 2017 | 13.86 | 13.89 | 13.85 | 13.88 | 1,138,872 | +0.01(+0.05%) |
Jul 17, 2017 | 13.87 | 13.87 | 13.85 | 13.87 | 719,688 | +0.01(+0.05%) |
Jul 14, 2017 | 13.86 | 13.87 | 13.84 | 13.86 | 905,583 | +0.01(+0.10%) |
Jul 13, 2017 | 13.85 | 13.88 | 13.83 | 13.85 | 562,839 | +0.00(+0.00%) |
Jul 12, 2017 | 13.84 | 13.85 | 13.83 | 13.85 | 1,247,715 | +0.02(+0.15%) |
Jul 11, 2017 | 13.84 | 13.85 | 13.82 | 13.83 | 627,688 | -0.02(-0.15%) |
Jul 10, 2017 | 13.85 | 13.87 | 13.84 | 13.85 | 797,215 | +0.00(+0.00%) |
Jul 07, 2017 | 13.85 | 13.88 | 13.82 | 13.85 | 999,064 | -0.01(-0.05%) |
Jul 06, 2017 | 13.85 | 13.88 | 13.82 | 13.85 | 1,355,183 | +0.02(+0.15%) |
Jul 05, 2017 | 13.83 | 13.88 | 13.82 | 13.83 | 1,460,826 | +0.01(+0.05%) |
Jul 03, 2017 | 13.83 | 13.83 | 13.80 | 13.83 | 441,551 | +0.01(+0.10%) |
Jun 30, 2017 | 13.80 | 13.82 | 13.78 | 13.81 | 2,890,462 | +0.02(+0.15%) |
Jun 29, 2017 | 13.79 | 13.81 | 13.76 | 13.79 | 1,295,986 | -0.01(-0.05%) |
Jun 28, 2017 | 13.79 | 13.81 | 13.79 | 13.80 | 1,769,277 | +0.04(+0.30%) |
Jun 27, 2017 | 13.79 | 13.80 | 13.74 | 13.76 | 1,304,220 | -0.03(-0.20%) |
Jun 26, 2017 | 13.78 | 13.79 | 13.76 | 13.79 | 1,485,958 | +0.02(+0.15%) |
Jun 23, 2017 | 13.76 | 13.76 | 13.75 | 13.76 | 692,946 | +0.01(+0.05%) |
Jun 22, 2017 | 13.82 | 13.84 | 13.74 | 13.76 | 1,011,947 | +0.01(+0.06%) |
Jun 21, 2017 | 13.74 | 13.76 | 13.74 | 13.75 | 2,568,025 | +0.02(+0.15%) |
Jun 20, 2017 | 13.72 | 13.74 | 13.71 | 13.73 | 712,530 | +0.00(+0.00%) |
Jun 19, 2017 | 13.71 | 13.74 | 13.71 | 13.73 | 574,369 | +0.02(+0.13%) |
Jun 16, 2017 | 13.73 | 13.73 | 13.71 | 13.71 | 633,891 | -0.00(-0.03%) |
Jun 15, 2017 | 13.69 | 13.72 | 13.67 | 13.71 | 1,293,227 | +0.02(+0.15%) |
Jun 14, 2017 | 13.68 | 13.69 | 13.66 | 13.69 | 846,941 | +0.02(+0.15%) |
Jun 13, 2017 | 13.66 | 13.68 | 13.65 | 13.67 | 530,570 | +0.02(+0.15%) |
Jun 12, 2017 | 13.65 | 13.68 | 13.65 | 13.65 | 642,905 | +0.00(+0.00%) |
Jun 09, 2017 | 13.67 | 13.68 | 13.65 | 13.65 | 664,546 | -0.02(-0.15%) |
Jun 08, 2017 | 13.68 | 13.69 | 13.66 | 13.67 | 683,704 | +0.01(+0.05%) |
Jun 07, 2017 | 13.68 | 13.69 | 13.66 | 13.67 | 857,094 | -0.01(-0.05%) |
Jun 06, 2017 | 13.67 | 13.69 | 13.64 | 13.67 | 1,481,818 | +0.00(+0.00%) |
Jun 05, 2017 | 13.65 | 13.67 | 13.65 | 13.67 | 708,645 | +0.02(+0.15%) |
Jun 02, 2017 | 13.65 | 13.67 | 13.65 | 13.65 | 684,351 | +0.01(+0.05%) |