Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.80 | 34 | +0.15(+1.10%) | |||
Jun 29, 2017 | 13.79 | 13.92 | 13.65 | 13.65 | 12,218 | -0.25(-1.78%) |
Jun 28, 2017 | 13.74 | 13.90 | 13.74 | 13.90 | 2,243 | +0.23(+1.69%) |
Jun 27, 2017 | 13.92 | 13.92 | 13.55 | 13.67 | 14,028 | -0.25(-1.81%) |
Jun 26, 2017 | 13.75 | 13.92 | 13.75 | 13.92 | 3,856 | +0.34(+2.50%) |
Jun 23, 2017 | 13.58 | 13.65 | 13.58 | 13.58 | 5,695 | -0.02(-0.13%) |
Jun 22, 2017 | 13.65 | 13.65 | 13.59 | 13.60 | 2,887 | +0.00(+0.00%) |
Jun 21, 2017 | 13.72 | 13.74 | 13.60 | 13.60 | 2,456 | +0.08(+0.57%) |
Jun 20, 2017 | 13.62 | 13.63 | 13.52 | 13.52 | 1,223 | -0.27(-1.94%) |
Jun 19, 2017 | 13.84 | 13.84 | 13.77 | 13.79 | 1,629 | +0.05(+0.38%) |
Jun 16, 2017 | 13.58 | 13.88 | 13.58 | 13.74 | 3,669 | -0.01(-0.06%) |
Jun 15, 2017 | 13.92 | 13.92 | 13.62 | 13.75 | 5,835 | -0.17(-1.19%) |
Jun 14, 2017 | 14.00 | 14.02 | 13.89 | 13.91 | 6,248 | +0.18(+1.32%) |
Jun 13, 2017 | 13.92 | 13.97 | 13.73 | 13.73 | 4,240 | -0.36(-2.52%) |
Jun 12, 2017 | 13.96 | 14.09 | 13.96 | 14.09 | 3,907 | +0.00(+0.02%) |
Jun 09, 2017 | 14.04 | 14.18 | 14.04 | 14.09 | 2,937 | -0.02(-0.15%) |
Jun 08, 2017 | 14.14 | 14.14 | 14.11 | 14.11 | 713 | -0.06(-0.46%) |
Jun 07, 2017 | 14.02 | 14.22 | 14.02 | 14.17 | 6,705 | +0.20(+1.40%) |
Jun 06, 2017 | 13.98 | 14.27 | 13.90 | 13.98 | 21,178 | -0.23(-1.65%) |
Jun 05, 2017 | 13.82 | 14.21 | 13.77 | 14.21 | 16,751 | +0.44(+3.16%) |
Jun 02, 2017 | 13.86 | 13.86 | 13.74 | 13.78 | 4,019 | -0.09(-0.63%) |
Jun 01, 2017 | 13.84 | 14.00 | 13.75 | 13.86 | 108,736 | +0.06(+0.44%) |
May 31, 2017 | 13.90 | 13.97 | 13.80 | 13.80 | 45,542 | -0.14(-1.00%) |
May 30, 2017 | 14.01 | 14.01 | 13.71 | 13.94 | 12,746 | -0.16(-1.11%) |
May 26, 2017 | 14.06 | 14.10 | 13.86 | 14.10 | 6,057 | +0.23(+1.69%) |
May 25, 2017 | 14.12 | 14.24 | 13.74 | 13.86 | 22,176 | -0.15(-1.06%) |
May 24, 2017 | 13.71 | 14.01 | 13.67 | 14.01 | 8,410 | +0.39(+2.87%) |
May 23, 2017 | 13.71 | 13.91 | 13.62 | 13.62 | 8,638 | -0.03(-0.25%) |
May 22, 2017 | 13.87 | 13.87 | 13.57 | 13.65 | 2,861 | +0.05(+0.38%) |
May 19, 2017 | 13.04 | 13.74 | 13.04 | 13.60 | 10,614 | +0.63(+4.83%) |
May 18, 2017 | 13.32 | 13.32 | 12.97 | 12.97 | 5,196 | -0.50(-3.74%) |
May 17, 2017 | 13.49 | 13.58 | 13.48 | 13.48 | 4,875 | -0.20(-1.46%) |
May 16, 2017 | 13.64 | 13.77 | 13.62 | 13.68 | 2,581 | -0.06(-0.46%) |
May 15, 2017 | 13.47 | 13.74 | 13.47 | 13.74 | 11,412 | +0.43(+3.24%) |
May 12, 2017 | 13.36 | 13.36 | 13.26 | 13.31 | 9,688 | +0.01(+0.05%) |
May 11, 2017 | 13.50 | 13.50 | 13.31 | 13.31 | 1,730 | -0.13(-0.94%) |
May 10, 2017 | 13.16 | 13.57 | 13.16 | 13.43 | 9,036 | +0.11(+0.79%) |
May 09, 2017 | 13.13 | 13.36 | 13.13 | 13.33 | 2,393 | +0.06(+0.48%) |
May 08, 2017 | 13.22 | 13.26 | 13.04 | 13.26 | 8,533 | +0.01(+0.07%) |
May 05, 2017 | 13.25 | 13.44 | 13.25 | 13.25 | 5,220 | +0.14(+1.05%) |
May 04, 2017 | 13.26 | 13.29 | 13.12 | 13.12 | 2,119 | +0.06(+0.48%) |
May 03, 2017 | 13.09 | 13.32 | 13.05 | 13.05 | 41,538 | -0.23(-1.70%) |
May 02, 2017 | 13.30 | 13.30 | 13.17 | 13.28 | 2,011 | +0.09(+0.66%) |
May 01, 2017 | 13.19 | 13.19 | 13.10 | 13.19 | 4,338 | -0.17(-1.30%) |
Apr 28, 2017 | 13.44 | 13.50 | 13.18 | 13.37 | 8,169 | -0.23(-1.66%) |
Apr 27, 2017 | 13.42 | 13.59 | 13.31 | 13.59 | 2,316 | +0.43(+3.27%) |
Apr 26, 2017 | 12.92 | 13.62 | 12.57 | 13.16 | 16,997 | +0.29(+2.27%) |
Apr 25, 2017 | 12.80 | 13.04 | 12.80 | 12.87 | 20,283 | -0.06(-0.47%) |
Apr 24, 2017 | 12.57 | 13.05 | 12.57 | 12.93 | 25,185 | +0.38(+3.05%) |
Apr 21, 2017 | 12.49 | 12.59 | 12.49 | 12.55 | 1,134 | -0.11(-0.89%) |
Apr 20, 2017 | 12.60 | 12.66 | 12.59 | 12.66 | 3,832 | +0.12(+0.97%) |
Apr 19, 2017 | 12.44 | 12.54 | 12.41 | 12.54 | 7,278 | +0.03(+0.28%) |
Apr 18, 2017 | 12.63 | 12.67 | 12.27 | 12.50 | 5,551 | -0.20(-1.58%) |
Apr 17, 2017 | 12.63 | 12.70 | 12.59 | 12.70 | 3,421 | -0.03(-0.27%) |
Apr 13, 2017 | 12.79 | 12.89 | 12.73 | 12.74 | 2,729 | +0.33(+2.67%) |
Apr 12, 2017 | 12.48 | 12.50 | 12.36 | 12.41 | 3,780 | -0.24(-1.86%) |
Apr 11, 2017 | 12.63 | 12.71 | 12.63 | 12.64 | 5,049 | +0.01(+0.07%) |
Apr 10, 2017 | 12.62 | 12.86 | 12.62 | 12.64 | 2,202 | +0.36(+2.90%) |
Apr 07, 2017 | 12.55 | 12.55 | 12.28 | 12.28 | 689 | +0.08(+0.67%) |
Apr 06, 2017 | 12.44 | 12.44 | 12.17 | 12.20 | 3,617 | -0.16(-1.29%) |
Apr 05, 2017 | 12.85 | 12.85 | 12.16 | 12.36 | 13,880 | +0.06(+0.50%) |
Apr 04, 2017 | 12.34 | 12.34 | 12.18 | 12.30 | 3,071 | +0.10(+0.78%) |