Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.83 | 14.95 | 14.65 | 14.76 | 23,970 | +0.03(+0.20%) |
Jun 29, 2017 | 14.84 | 15.00 | 14.63 | 14.73 | 105,795 | -0.13(-0.87%) |
Jun 28, 2017 | 14.38 | 14.89 | 14.28 | 14.86 | 171,482 | +0.53(+3.70%) |
Jun 27, 2017 | 14.54 | 14.61 | 14.14 | 14.33 | 74,950 | -0.20(-1.38%) |
Jun 26, 2017 | 14.57 | 14.64 | 14.27 | 14.53 | 388,594 | +0.02(+0.14%) |
Jun 23, 2017 | 14.59 | 14.59 | 14.25 | 14.51 | 30,680 | -0.04(-0.27%) |
Jun 22, 2017 | 14.59 | 14.59 | 14.25 | 14.55 | 58,977 | -0.01(-0.07%) |
Jun 21, 2017 | 14.73 | 14.92 | 14.50 | 14.56 | 109,155 | -0.05(-0.34%) |
Jun 20, 2017 | 14.53 | 14.78 | 14.53 | 14.61 | 116,610 | +0.06(+0.41%) |
Jun 19, 2017 | 14.25 | 14.58 | 14.13 | 14.55 | 106,829 | +0.30(+2.11%) |
Jun 16, 2017 | 14.26 | 14.43 | 14.01 | 14.25 | 167,540 | -0.13(-0.90%) |
Jun 15, 2017 | 14.40 | 14.56 | 14.30 | 14.38 | 279,486 | -0.09(-0.62%) |
Jun 14, 2017 | 14.66 | 14.71 | 14.38 | 14.47 | 292,608 | -0.25(-1.70%) |
Jun 13, 2017 | 14.81 | 14.86 | 14.25 | 14.72 | 80,646 | -0.13(-0.88%) |
Jun 12, 2017 | 15.12 | 15.35 | 14.59 | 14.85 | 146,327 | -0.40(-2.62%) |
Jun 09, 2017 | 15.00 | 15.50 | 14.79 | 15.25 | 304,162 | +0.27(+1.80%) |
Jun 08, 2017 | 15.01 | 15.20 | 14.91 | 14.98 | 97,334 | -0.16(-1.06%) |
Jun 07, 2017 | 15.24 | 15.50 | 15.05 | 15.14 | 103,556 | -0.23(-1.50%) |
Jun 06, 2017 | 15.68 | 15.69 | 15.20 | 15.37 | 102,756 | -0.13(-0.84%) |
Jun 05, 2017 | 15.78 | 15.78 | 15.28 | 15.50 | 391,443 | -0.20(-1.27%) |
Jun 02, 2017 | 15.74 | 15.95 | 15.60 | 15.70 | 126,974 | +0.05(+0.32%) |
Jun 01, 2017 | 15.60 | 15.81 | 15.29 | 15.65 | 89,388 | +0.04(+0.26%) |
May 31, 2017 | 15.72 | 16.24 | 15.61 | 15.61 | 91,816 | -0.08(-0.51%) |
May 30, 2017 | 15.66 | 15.97 | 15.64 | 15.69 | 52,850 | -0.03(-0.19%) |
May 26, 2017 | 15.95 | 16.00 | 15.38 | 15.72 | 189,283 | -0.31(-1.93%) |
May 25, 2017 | 15.75 | 16.09 | 15.60 | 16.03 | 113,517 | +0.37(+2.36%) |
May 24, 2017 | 16.05 | 16.48 | 15.65 | 15.66 | 264,010 | -0.32(-2.00%) |
May 23, 2017 | 15.70 | 16.21 | 15.41 | 15.98 | 145,500 | +0.17(+1.08%) |
May 22, 2017 | 16.14 | 16.17 | 15.81 | 15.81 | 35,786 | -0.19(-1.19%) |
May 19, 2017 | 16.03 | 16.10 | 15.86 | 16.00 | 107,939 | +0.07(+0.44%) |
May 18, 2017 | 16.00 | 16.08 | 15.85 | 15.93 | 160,091 | -0.07(-0.44%) |
May 17, 2017 | 16.18 | 16.23 | 15.68 | 16.00 | 356,619 | -0.12(-0.74%) |
May 16, 2017 | 16.56 | 16.56 | 15.85 | 16.12 | 382,086 | -0.33(-2.01%) |
May 15, 2017 | 16.16 | 16.74 | 16.00 | 16.45 | 982,409 | +0.49(+3.07%) |
May 12, 2017 | 15.12 | 15.98 | 15.05 | 15.96 | 249,259 | +0.75(+4.93%) |
May 11, 2017 | 15.09 | 15.25 | 14.78 | 15.21 | 492,407 | +0.17(+1.13%) |