Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2017 | 13.69 | 13.73 | 13.65 | 13.72 | 119,647 | +0.09(+0.70%) |
Aug 30, 2017 | 13.58 | 13.65 | 13.53 | 13.62 | 258,099 | +0.02(+0.12%) |
Aug 29, 2017 | 13.57 | 13.64 | 13.50 | 13.61 | 154,061 | -0.01(-0.06%) |
Aug 28, 2017 | 13.69 | 13.73 | 13.56 | 13.61 | 115,094 | -0.09(-0.63%) |
Aug 25, 2017 | 13.65 | 13.73 | 13.65 | 13.70 | 109,953 | +0.07(+0.52%) |
Aug 24, 2017 | 13.60 | 13.66 | 13.57 | 13.63 | 207,594 | +0.00(+0.00%) |
Aug 23, 2017 | 13.54 | 13.68 | 13.51 | 13.63 | 162,081 | +0.07(+0.52%) |
Aug 22, 2017 | 13.48 | 13.58 | 13.48 | 13.56 | 196,116 | +0.11(+0.82%) |
Aug 21, 2017 | 13.52 | 13.52 | 13.42 | 13.45 | 148,482 | -0.09(-0.70%) |
Aug 18, 2017 | 13.43 | 13.62 | 13.42 | 13.54 | 519,869 | +0.09(+0.70%) |
Aug 17, 2017 | 13.61 | 13.65 | 13.45 | 13.45 | 258,055 | -0.19(-1.39%) |
Aug 16, 2017 | 13.79 | 13.81 | 13.62 | 13.64 | 301,529 | -0.15(-1.09%) |
Aug 15, 2017 | 13.82 | 13.84 | 13.71 | 13.79 | 228,183 | -0.04(-0.28%) |
Aug 14, 2017 | 13.92 | 13.98 | 13.83 | 13.83 | 421,537 | -0.08(-0.57%) |
Aug 11, 2017 | 13.94 | 13.99 | 13.84 | 13.91 | 188,034 | -0.08(-0.56%) |
Aug 10, 2017 | 14.15 | 14.18 | 13.96 | 13.99 | 170,798 | -0.14(-1.00%) |
Aug 09, 2017 | 14.16 | 14.22 | 14.08 | 14.13 | 194,345 | +0.02(+0.11%) |
Aug 08, 2017 | 14.13 | 14.26 | 14.10 | 14.11 | 261,913 | -0.06(-0.45%) |
Aug 07, 2017 | 14.26 | 14.26 | 14.14 | 14.17 | 208,314 | -0.14(-0.96%) |
Aug 04, 2017 | 14.24 | 14.33 | 14.21 | 14.31 | 139,409 | +0.10(+0.69%) |
Aug 03, 2017 | 14.41 | 14.41 | 14.18 | 14.21 | 245,315 | -0.22(-1.53%) |
Aug 02, 2017 | 14.43 | 14.49 | 14.29 | 14.44 | 217,946 | -0.07(-0.49%) |
Aug 01, 2017 | 14.52 | 14.59 | 14.44 | 14.51 | 141,190 | -0.02(-0.11%) |
Jul 31, 2017 | 14.51 | 14.59 | 14.44 | 14.52 | 172,134 | +0.02(+0.16%) |
Jul 28, 2017 | 14.47 | 14.64 | 14.45 | 14.50 | 176,343 | -0.03(-0.22%) |
Jul 27, 2017 | 14.41 | 14.53 | 14.32 | 14.53 | 130,343 | +0.13(+0.93%) |
Jul 26, 2017 | 14.44 | 14.56 | 14.33 | 14.40 | 187,020 | +0.02(+0.11%) |
Jul 25, 2017 | 14.30 | 14.47 | 14.30 | 14.38 | 189,927 | +0.21(+1.50%) |
Jul 24, 2017 | 14.25 | 14.25 | 14.15 | 14.17 | 203,863 | -0.05(-0.33%) |
Jul 21, 2017 | 14.32 | 14.32 | 14.19 | 14.21 | 95,851 | -0.15(-1.04%) |
Jul 20, 2017 | 14.51 | 14.55 | 14.35 | 14.36 | 130,652 | -0.06(-0.44%) |
Jul 19, 2017 | 14.21 | 14.44 | 14.20 | 14.43 | 286,365 | +0.21(+1.50%) |
Jul 18, 2017 | 14.35 | 14.35 | 14.14 | 14.21 | 132,361 | -0.06(-0.44%) |
Jul 17, 2017 | 14.27 | 14.38 | 14.26 | 14.28 | 177,192 | +0.00(+0.00%) |
Jul 14, 2017 | 14.22 | 14.32 | 14.19 | 14.28 | 135,414 | +0.08(+0.53%) |
Jul 13, 2017 | 14.13 | 14.21 | 14.07 | 14.20 | 91,166 | +0.08(+0.59%) |
Jul 12, 2017 | 14.22 | 14.28 | 14.08 | 14.12 | 289,928 | +0.02(+0.11%) |
Jul 11, 2017 | 14.03 | 14.14 | 13.95 | 14.10 | 146,398 | +0.10(+0.70%) |
Jul 10, 2017 | 13.92 | 14.04 | 13.89 | 14.01 | 177,631 | +0.06(+0.42%) |
Jul 07, 2017 | 13.94 | 13.96 | 13.79 | 13.95 | 216,580 | -0.02(-0.17%) |
Jul 06, 2017 | 14.20 | 14.21 | 13.95 | 13.97 | 292,395 | -0.19(-1.34%) |
Jul 05, 2017 | 14.41 | 14.42 | 14.10 | 14.16 | 226,559 | -0.28(-1.97%) |
Jul 03, 2017 | 14.21 | 14.52 | 14.21 | 14.44 | 183,327 | +0.26(+1.84%) |
Jun 30, 2017 | 14.20 | 14.25 | 14.08 | 14.18 | 172,252 | +0.08(+0.56%) |
Jun 29, 2017 | 14.12 | 14.27 | 14.09 | 14.10 | 230,321 | +0.02(+0.17%) |
Jun 28, 2017 | 14.01 | 14.17 | 14.01 | 14.08 | 119,191 | +0.09(+0.62%) |
Jun 27, 2017 | 14.05 | 14.14 | 13.99 | 13.99 | 97,193 | -0.02(-0.11%) |
Jun 26, 2017 | 14.08 | 14.11 | 13.95 | 14.01 | 171,924 | -0.03(-0.23%) |
Jun 23, 2017 | 13.91 | 14.04 | 13.89 | 14.04 | 256,375 | +0.15(+1.08%) |
Jun 22, 2017 | 13.94 | 14.03 | 13.87 | 13.89 | 170,647 | -0.02(-0.11%) |
Jun 21, 2017 | 14.14 | 14.20 | 13.84 | 13.91 | 713,970 | -0.26(-1.84%) |
Jun 20, 2017 | 14.18 | 14.20 | 13.99 | 14.17 | 304,990 | -0.17(-1.16%) |
Jun 19, 2017 | 14.41 | 14.43 | 14.32 | 14.33 | 169,629 | -0.09(-0.66%) |
Jun 16, 2017 | 14.28 | 14.43 | 14.19 | 14.43 | 160,804 | +0.25(+1.75%) |
Jun 15, 2017 | 14.27 | 14.35 | 14.15 | 14.18 | 319,918 | -0.16(-1.15%) |
Jun 14, 2017 | 14.62 | 14.62 | 14.26 | 14.34 | 233,522 | -0.31(-2.09%) |
Jun 13, 2017 | 14.53 | 14.67 | 14.52 | 14.65 | 361,846 | +0.12(+0.81%) |
Jun 12, 2017 | 14.54 | 14.68 | 14.49 | 14.53 | 182,064 | +0.12(+0.82%) |
Jun 09, 2017 | 14.10 | 14.47 | 14.10 | 14.41 | 273,501 | +0.34(+2.45%) |
Jun 08, 2017 | 14.05 | 14.18 | 14.05 | 14.07 | 238,324 | -0.05(-0.33%) |
Jun 07, 2017 | 14.32 | 14.37 | 14.04 | 14.12 | 345,981 | -0.26(-1.80%) |
Jun 06, 2017 | 14.16 | 14.39 | 14.14 | 14.38 | 145,949 | +0.20(+1.38%) |
Jun 05, 2017 | 14.11 | 14.23 | 14.11 | 14.18 | 191,846 | +0.02(+0.11%) |
Jun 02, 2017 | 14.28 | 14.28 | 14.11 | 14.16 | 360,588 | -0.17(-1.20%) |