Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.63 | 12.65 | 12.47 | 12.56 | 9,369,475 | -0.06(-0.46%) |
Jun 29, 2017 | 12.88 | 12.91 | 12.60 | 12.62 | 7,961,106 | -0.36(-2.77%) |
Jun 28, 2017 | 13.11 | 13.14 | 12.84 | 12.98 | 3,797,798 | -0.03(-0.22%) |
Jun 27, 2017 | 13.37 | 13.42 | 12.98 | 13.01 | 5,613,714 | -0.29(-2.19%) |
Jun 26, 2017 | 13.24 | 13.43 | 13.21 | 13.30 | 4,192,573 | -0.13(-0.94%) |
Jun 23, 2017 | 13.28 | 13.46 | 13.19 | 13.43 | 6,775,046 | +0.26(+2.00%) |
Jun 22, 2017 | 13.13 | 13.29 | 13.10 | 13.16 | 6,811,301 | +0.14(+1.05%) |
Jun 21, 2017 | 12.73 | 13.05 | 12.65 | 13.03 | 5,767,785 | +0.33(+2.61%) |
Jun 20, 2017 | 12.75 | 12.76 | 12.62 | 12.70 | 4,204,242 | +0.00(+0.00%) |
Jun 19, 2017 | 12.66 | 12.85 | 12.66 | 12.70 | 4,683,403 | -0.07(-0.53%) |
Jun 16, 2017 | 12.72 | 12.78 | 12.66 | 12.76 | 9,176,853 | +0.03(+0.23%) |
Jun 15, 2017 | 12.75 | 12.88 | 12.62 | 12.74 | 7,897,826 | -0.11(-0.83%) |
Jun 14, 2017 | 13.48 | 13.49 | 12.76 | 12.84 | 10,533,273 | -0.43(-3.23%) |
Jun 13, 2017 | 13.15 | 13.35 | 13.04 | 13.27 | 6,260,671 | +0.18(+1.39%) |
Jun 12, 2017 | 13.00 | 13.21 | 12.95 | 13.09 | 6,066,897 | +0.07(+0.52%) |
Jun 09, 2017 | 13.11 | 13.15 | 12.93 | 13.02 | 7,056,596 | -0.25(-1.90%) |
Jun 08, 2017 | 13.45 | 13.48 | 13.11 | 13.27 | 6,697,706 | -0.28(-2.07%) |
Jun 07, 2017 | 13.56 | 13.71 | 13.41 | 13.55 | 6,585,021 | -0.08(-0.57%) |
Jun 06, 2017 | 13.17 | 13.64 | 13.13 | 13.63 | 9,097,118 | +0.64(+4.93%) |
Jun 05, 2017 | 13.11 | 13.15 | 12.88 | 12.99 | 4,233,738 | -0.06(-0.45%) |
Jun 02, 2017 | 13.41 | 13.49 | 13.04 | 13.05 | 6,327,830 | -0.19(-1.46%) |
Jun 01, 2017 | 13.11 | 13.36 | 13.07 | 13.24 | 5,451,197 | +0.07(+0.52%) |
May 31, 2017 | 13.16 | 13.30 | 13.10 | 13.18 | 5,213,379 | -0.02(-0.15%) |
May 30, 2017 | 13.16 | 13.30 | 13.11 | 13.20 | 4,381,578 | -0.11(-0.80%) |
May 26, 2017 | 13.33 | 13.39 | 13.21 | 13.30 | 5,415,914 | +0.16(+1.25%) |
May 25, 2017 | 13.19 | 13.26 | 13.07 | 13.14 | 4,993,589 | -0.14(-1.02%) |
May 24, 2017 | 13.12 | 13.30 | 12.93 | 13.27 | 9,656,646 | +0.14(+1.03%) |
May 23, 2017 | 13.60 | 13.67 | 13.12 | 13.14 | 8,801,927 | -0.48(-3.56%) |
May 22, 2017 | 13.50 | 13.79 | 13.46 | 13.62 | 5,613,299 | +0.20(+1.52%) |
May 19, 2017 | 13.55 | 13.57 | 13.36 | 13.42 | 10,996,800 | -0.04(-0.29%) |
May 18, 2017 | 13.77 | 13.77 | 13.30 | 13.46 | 9,301,057 | -0.37(-2.66%) |
May 17, 2017 | 14.19 | 14.20 | 13.76 | 13.83 | 11,712,674 | -0.03(-0.21%) |
May 16, 2017 | 13.86 | 13.92 | 13.76 | 13.86 | 4,892,322 | +0.09(+0.63%) |
May 15, 2017 | 13.99 | 14.01 | 13.69 | 13.77 | 5,044,763 | -0.02(-0.14%) |
May 12, 2017 | 13.82 | 13.92 | 13.61 | 13.79 | 9,161,757 | +0.10(+0.71%) |
May 11, 2017 | 13.53 | 13.79 | 13.47 | 13.69 | 7,439,454 | +0.22(+1.66%) |
May 10, 2017 | 13.41 | 13.65 | 13.40 | 13.47 | 7,307,832 | +0.20(+1.54%) |
May 09, 2017 | 13.18 | 13.29 | 13.07 | 13.26 | 7,251,664 | -0.03(-0.22%) |
May 08, 2017 | 13.22 | 13.33 | 13.12 | 13.29 | 5,257,680 | +0.10(+0.74%) |
May 05, 2017 | 13.04 | 13.25 | 13.01 | 13.20 | 6,553,092 | +0.21(+1.64%) |
May 04, 2017 | 12.95 | 12.99 | 12.77 | 12.98 | 9,630,404 | -0.14(-1.03%) |
May 03, 2017 | 13.28 | 13.46 | 13.11 | 13.12 | 7,418,110 | -0.20(-1.53%) |
May 02, 2017 | 13.18 | 13.39 | 13.11 | 13.32 | 7,147,370 | +0.09(+0.66%) |
May 01, 2017 | 13.41 | 13.52 | 13.17 | 13.23 | 7,625,420 | -0.30(-2.22%) |
Apr 28, 2017 | 13.45 | 13.70 | 13.37 | 13.54 | 11,668,368 | +0.16(+1.16%) |
Apr 27, 2017 | 14.08 | 14.08 | 13.20 | 13.38 | 17,673,950 | -0.71(-5.02%) |
Apr 26, 2017 | 13.89 | 14.12 | 13.72 | 14.09 | 9,442,522 | +0.16(+1.18%) |
Apr 25, 2017 | 14.17 | 14.20 | 13.67 | 13.92 | 14,562,407 | -0.46(-3.17%) |
Apr 24, 2017 | 14.34 | 14.50 | 14.24 | 14.38 | 8,108,094 | -0.31(-2.11%) |
Apr 21, 2017 | 14.54 | 14.77 | 14.50 | 14.69 | 11,503,256 | +0.09(+0.60%) |
Apr 20, 2017 | 14.41 | 14.65 | 14.29 | 14.60 | 9,220,974 | +0.16(+1.07%) |
Apr 19, 2017 | 14.73 | 14.77 | 14.27 | 14.45 | 11,425,875 | -0.47(-3.12%) |
Apr 18, 2017 | 14.85 | 14.91 | 14.64 | 14.91 | 7,395,298 | +0.00(+0.00%) |
Apr 17, 2017 | 14.98 | 15.06 | 14.86 | 14.91 | 3,972,691 | -0.01(-0.07%) |
Apr 13, 2017 | 15.14 | 15.15 | 14.80 | 14.92 | 6,394,877 | -0.11(-0.71%) |
Apr 12, 2017 | 14.88 | 15.06 | 14.77 | 15.03 | 6,335,534 | +0.16(+1.11%) |
Apr 11, 2017 | 14.67 | 15.09 | 14.59 | 14.86 | 9,970,789 | +0.40(+2.75%) |
Apr 10, 2017 | 14.29 | 14.50 | 14.11 | 14.47 | 5,131,315 | +0.16(+1.15%) |
Apr 07, 2017 | 14.63 | 14.66 | 14.12 | 14.30 | 7,652,217 | -0.06(-0.41%) |
Apr 06, 2017 | 14.40 | 14.42 | 14.19 | 14.36 | 5,912,332 | -0.04(-0.27%) |
Apr 05, 2017 | 14.27 | 14.51 | 14.17 | 14.40 | 7,038,269 | -0.04(-0.27%) |
Apr 04, 2017 | 14.45 | 14.47 | 14.27 | 14.44 | 5,160,183 | +0.07(+0.47%) |