Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.48 | 13.68 | 13.46 | 13.61 | 6,263,428 | +0.14(+1.01%) |
Jun 29, 2017 | 13.56 | 13.64 | 13.39 | 13.48 | 5,942,887 | -0.08(-0.58%) |
Jun 28, 2017 | 13.49 | 13.58 | 13.41 | 13.56 | 5,495,057 | +0.06(+0.48%) |
Jun 27, 2017 | 13.71 | 13.73 | 13.48 | 13.49 | 2,945,551 | -0.09(-0.68%) |
Jun 26, 2017 | 13.71 | 13.82 | 13.53 | 13.58 | 3,695,144 | -0.11(-0.83%) |
Jun 23, 2017 | 13.46 | 13.70 | 13.43 | 13.70 | 6,714,167 | +0.28(+2.08%) |
Jun 22, 2017 | 13.43 | 13.53 | 13.23 | 13.42 | 6,433,578 | -0.04(-0.32%) |
Jun 21, 2017 | 13.59 | 13.60 | 13.46 | 13.46 | 2,877,812 | -0.08(-0.58%) |
Jun 20, 2017 | 13.60 | 13.62 | 13.53 | 13.54 | 4,959,860 | -0.11(-0.79%) |
Jun 19, 2017 | 13.70 | 13.70 | 13.49 | 13.65 | 4,723,252 | +0.01(+0.10%) |
Jun 16, 2017 | 13.51 | 13.67 | 13.41 | 13.63 | 10,697,899 | +0.06(+0.47%) |
Jun 15, 2017 | 13.63 | 13.71 | 13.48 | 13.57 | 6,253,019 | -0.17(-1.25%) |
Jun 14, 2017 | 13.81 | 13.90 | 13.70 | 13.74 | 4,726,397 | -0.03(-0.23%) |
Jun 13, 2017 | 13.66 | 13.82 | 13.65 | 13.77 | 7,295,725 | +0.13(+0.99%) |
Jun 12, 2017 | 13.39 | 13.83 | 13.39 | 13.64 | 7,733,428 | +0.18(+1.31%) |
Jun 09, 2017 | 13.40 | 13.56 | 13.30 | 13.46 | 4,744,389 | +0.05(+0.37%) |
Jun 08, 2017 | 13.58 | 13.33 | 13.41 | 4,913,838 | -0.13(-0.99%) | |
Jun 07, 2017 | 13.62 | 13.64 | 13.54 | 13.55 | 3,628,220 | -0.06(-0.47%) |
Jun 06, 2017 | 13.68 | 13.71 | 13.60 | 13.61 | 3,659,528 | -0.13(-0.93%) |
Jun 05, 2017 | 13.66 | 13.77 | 13.63 | 13.74 | 3,875,730 | +0.08(+0.62%) |
Jun 02, 2017 | 13.74 | 13.77 | 13.58 | 13.65 | 4,655,390 | -0.11(-0.82%) |
Jun 01, 2017 | 13.52 | 13.82 | 13.50 | 13.77 | 7,236,850 | +0.30(+2.21%) |
May 31, 2017 | 13.58 | 13.65 | 13.37 | 13.47 | 10,905,870 | -0.11(-0.83%) |
May 30, 2017 | 13.47 | 13.60 | 13.40 | 13.58 | 4,872,075 | +0.08(+0.58%) |
May 26, 2017 | 13.65 | 13.70 | 13.49 | 13.50 | 3,125,779 | -0.17(-1.24%) |
May 25, 2017 | 13.65 | 13.74 | 13.64 | 13.67 | 3,123,442 | +0.03(+0.21%) |
May 24, 2017 | 13.33 | 13.78 | 13.32 | 13.65 | 6,468,070 | +0.32(+2.39%) |
May 23, 2017 | 13.55 | 13.59 | 13.31 | 13.33 | 6,637,586 | -0.21(-1.57%) |
May 22, 2017 | 13.45 | 13.55 | 13.39 | 13.54 | 3,447,653 | +0.08(+0.58%) |
May 19, 2017 | 13.36 | 13.51 | 13.36 | 13.46 | 3,825,727 | +0.11(+0.85%) |
May 18, 2017 | 13.33 | 13.42 | 13.31 | 13.35 | 4,920,878 | -0.04(-0.26%) |
May 17, 2017 | 13.56 | 13.55 | 13.38 | 13.38 | 5,467,909 | -0.18(-1.31%) |
May 16, 2017 | 13.73 | 13.75 | 13.51 | 13.56 | 5,885,667 | -0.18(-1.34%) |
May 15, 2017 | 13.64 | 13.76 | 13.64 | 13.74 | 4,017,581 | +0.09(+0.67%) |
May 12, 2017 | 13.74 | 13.83 | 13.63 | 13.65 | 3,499,439 | -0.13(-0.92%) |
May 11, 2017 | 13.84 | 13.88 | 13.72 | 13.78 | 5,783,059 | -0.13(-0.92%) |
May 10, 2017 | 13.76 | 13.94 | 13.75 | 13.91 | 4,421,527 | +0.11(+0.77%) |
May 09, 2017 | 13.82 | 13.88 | 13.76 | 13.80 | 5,876,704 | -0.05(-0.36%) |
May 08, 2017 | 13.72 | 13.89 | 13.71 | 13.85 | 4,735,557 | +0.12(+0.88%) |
May 05, 2017 | 13.74 | 13.76 | 13.67 | 13.73 | 3,399,141 | -0.01(-0.05%) |
May 04, 2017 | 13.69 | 13.80 | 13.67 | 13.74 | 5,470,647 | +0.10(+0.73%) |
May 03, 2017 | 14.24 | 14.24 | 13.52 | 13.64 | 14,760,143 | -0.62(-4.32%) |
May 02, 2017 | 14.14 | 14.33 | 14.08 | 14.25 | 5,999,411 | +0.11(+0.80%) |
May 01, 2017 | 14.10 | 14.23 | 14.06 | 14.14 | 4,599,235 | +0.08(+0.55%) |
Apr 28, 2017 | 14.14 | 14.14 | 13.98 | 14.06 | 5,343,658 | -0.09(-0.60%) |
Apr 27, 2017 | 14.28 | 14.30 | 14.08 | 14.15 | 5,266,867 | -0.08(-0.60%) |
Apr 26, 2017 | 14.20 | 14.31 | 14.07 | 14.23 | 6,868,495 | -0.01(-0.10%) |
Apr 25, 2017 | 14.28 | 14.35 | 14.25 | 14.25 | 4,636,737 | +0.03(+0.20%) |
Apr 24, 2017 | 14.11 | 14.26 | 14.11 | 14.22 | 5,993,645 | +0.23(+1.62%) |
Apr 21, 2017 | 14.15 | 14.16 | 13.94 | 13.99 | 5,377,649 | -0.16(-1.15%) |
Apr 20, 2017 | 14.06 | 14.18 | 14.04 | 14.16 | 4,739,729 | +0.15(+1.06%) |
Apr 19, 2017 | 13.96 | 14.14 | 13.96 | 14.01 | 5,969,842 | +0.08(+0.56%) |
Apr 18, 2017 | 13.77 | 13.99 | 13.72 | 13.93 | 6,632,670 | +0.13(+0.92%) |
Apr 17, 2017 | 13.74 | 13.81 | 13.73 | 13.80 | 3,578,672 | +0.10(+0.72%) |
Apr 13, 2017 | 13.72 | 13.82 | 13.68 | 13.70 | 4,889,708 | -0.05(-0.36%) |
Apr 12, 2017 | 13.82 | 13.84 | 13.72 | 13.75 | 6,722,112 | -0.07(-0.51%) |
Apr 11, 2017 | 13.75 | 13.82 | 13.65 | 13.82 | 10,018,215 | +0.07(+0.51%) |
Apr 10, 2017 | 13.71 | 13.84 | 13.67 | 13.75 | 10,091,744 | +0.04(+0.31%) |
Apr 07, 2017 | 13.88 | 13.88 | 13.64 | 13.71 | 12,570,255 | -0.16(-1.17%) |
Apr 06, 2017 | 13.95 | 13.98 | 13.85 | 13.87 | 6,405,025 | -0.05(-0.36%) |
Apr 05, 2017 | 14.03 | 14.14 | 13.92 | 13.92 | 5,054,517 | -0.04(-0.25%) |
Apr 04, 2017 | 13.99 | 14.01 | 13.88 | 13.96 | 5,256,547 | -0.04(-0.30%) |