Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.50 | 16.60 | 16.35 | 16.55 | 202,860 | +0.05(+0.30%) |
Jun 29, 2017 | 16.60 | 16.65 | 16.20 | 16.50 | 175,179 | -0.05(-0.30%) |
Jun 28, 2017 | 16.15 | 16.60 | 16.15 | 16.55 | 231,826 | +0.50(+3.12%) |
Jun 27, 2017 | 16.30 | 16.45 | 16.00 | 16.05 | 289,869 | -0.30(-1.83%) |
Jun 26, 2017 | 16.15 | 16.50 | 15.95 | 16.35 | 504,894 | +0.15(+0.93%) |
Jun 23, 2017 | 16.25 | 16.43 | 16.05 | 16.20 | 320,786 | +0.00(+0.00%) |
Jun 22, 2017 | 16.30 | 16.40 | 16.05 | 16.20 | 172,916 | -0.05(-0.31%) |
Jun 21, 2017 | 16.50 | 16.50 | 16.20 | 16.25 | 159,774 | -0.15(-0.91%) |
Jun 20, 2017 | 16.70 | 16.90 | 16.35 | 16.40 | 253,224 | -0.40(-2.38%) |
Jun 19, 2017 | 16.70 | 16.95 | 16.50 | 16.80 | 280,595 | +0.15(+0.90%) |
Jun 16, 2017 | 16.70 | 16.80 | 16.25 | 16.65 | 563,110 | -0.25(-1.48%) |
Jun 15, 2017 | 16.45 | 16.95 | 16.45 | 16.90 | 215,078 | +0.15(+0.90%) |
Jun 14, 2017 | 16.90 | 16.90 | 16.60 | 16.75 | 185,514 | -0.15(-0.89%) |
Jun 13, 2017 | 16.75 | 17.20 | 16.57 | 16.90 | 396,273 | +0.25(+1.50%) |
Jun 12, 2017 | 16.70 | 17.35 | 16.40 | 16.65 | 462,376 | -0.05(-0.30%) |
Jun 09, 2017 | 17.15 | 17.34 | 16.45 | 16.70 | 558,607 | -0.40(-2.34%) |
Jun 08, 2017 | 16.60 | 17.38 | 16.40 | 17.10 | 447,074 | +0.45(+2.70%) |
Jun 07, 2017 | 17.00 | 17.10 | 16.45 | 16.65 | 406,805 | -0.30(-1.77%) |
Jun 06, 2017 | 16.55 | 17.00 | 16.40 | 16.95 | 878,308 | +0.35(+2.11%) |
Jun 05, 2017 | 15.90 | 16.75 | 15.87 | 16.60 | 845,736 | +0.75(+4.73%) |
Jun 02, 2017 | 15.95 | 16.14 | 15.65 | 15.85 | 485,429 | -0.05(-0.31%) |
Jun 01, 2017 | 15.40 | 16.20 | 15.10 | 15.90 | 1,006,362 | +0.70(+4.61%) |
May 31, 2017 | 15.05 | 15.60 | 14.80 | 15.20 | 454,611 | +0.15(+1.00%) |
May 30, 2017 | 15.05 | 15.45 | 14.95 | 15.05 | 509,292 | -0.15(-0.99%) |
May 26, 2017 | 15.45 | 15.75 | 15.15 | 15.20 | 696,098 | -0.15(-0.98%) |
May 25, 2017 | 13.90 | 15.50 | 13.80 | 15.35 | 1,144,235 | +2.65(+20.87%) |
May 24, 2017 | 12.75 | 12.80 | 12.50 | 12.70 | 195,013 | +0.00(+0.00%) |
May 23, 2017 | 12.65 | 12.80 | 12.40 | 12.70 | 268,084 | +0.15(+1.20%) |
May 22, 2017 | 12.50 | 12.57 | 12.40 | 12.55 | 176,586 | +0.15(+1.21%) |
May 19, 2017 | 12.40 | 12.75 | 12.30 | 12.40 | 523,512 | +0.00(+0.00%) |
May 18, 2017 | 12.40 | 12.53 | 12.30 | 12.40 | 188,259 | -0.10(-0.80%) |
May 17, 2017 | 12.55 | 12.60 | 12.36 | 12.50 | 346,590 | -0.25(-1.96%) |
May 16, 2017 | 12.70 | 12.80 | 12.53 | 12.75 | 222,060 | +0.05(+0.39%) |
May 15, 2017 | 12.65 | 12.80 | 12.55 | 12.70 | 297,412 | +0.20(+1.60%) |
May 12, 2017 | 12.85 | 12.85 | 12.45 | 12.50 | 172,906 | -0.35(-2.72%) |
May 11, 2017 | 12.45 | 12.93 | 12.30 | 12.85 | 311,956 | +0.35(+2.80%) |
May 10, 2017 | 12.40 | 12.55 | 12.30 | 12.50 | 198,304 | +0.10(+0.81%) |
May 09, 2017 | 12.35 | 12.55 | 12.25 | 12.40 | 185,350 | +0.15(+1.22%) |
May 08, 2017 | 12.25 | 12.47 | 12.12 | 12.25 | 187,654 | +0.00(+0.00%) |
May 05, 2017 | 12.25 | 12.40 | 12.18 | 12.25 | 164,509 | +0.10(+0.82%) |
May 04, 2017 | 12.15 | 12.25 | 12.05 | 12.15 | 157,503 | +0.00(+0.00%) |
May 03, 2017 | 12.15 | 12.35 | 11.95 | 12.15 | 317,921 | -0.05(-0.41%) |
May 02, 2017 | 12.25 | 12.40 | 12.05 | 12.20 | 333,003 | -0.05(-0.41%) |
May 01, 2017 | 12.10 | 12.30 | 12.00 | 12.25 | 351,221 | +0.15(+1.24%) |
Apr 28, 2017 | 11.80 | 12.35 | 11.75 | 12.10 | 338,239 | +0.35(+2.98%) |
Apr 27, 2017 | 11.85 | 11.95 | 11.65 | 11.75 | 160,508 | -0.05(-0.42%) |
Apr 26, 2017 | 11.55 | 12.00 | 11.50 | 11.80 | 228,476 | +0.25(+2.16%) |
Apr 25, 2017 | 11.45 | 11.75 | 11.45 | 11.55 | 219,385 | +0.25(+2.21%) |
Apr 24, 2017 | 11.25 | 11.50 | 11.15 | 11.30 | 243,186 | +0.35(+3.20%) |
Apr 21, 2017 | 10.95 | 11.00 | 10.70 | 10.95 | 222,072 | -0.05(-0.45%) |
Apr 20, 2017 | 10.65 | 11.15 | 10.65 | 11.00 | 279,287 | +0.30(+2.80%) |
Apr 19, 2017 | 10.70 | 10.88 | 10.65 | 10.70 | 182,376 | +0.10(+0.94%) |
Apr 18, 2017 | 10.35 | 10.60 | 10.30 | 10.60 | 267,540 | +0.20(+1.92%) |
Apr 17, 2017 | 10.35 | 10.50 | 10.15 | 10.40 | 283,351 | +0.10(+0.97%) |
Apr 13, 2017 | 10.55 | 10.60 | 10.10 | 10.30 | 358,007 | -0.25(-2.37%) |
Apr 12, 2017 | 10.90 | 11.00 | 10.50 | 10.55 | 406,163 | -0.35(-3.21%) |
Apr 11, 2017 | 10.75 | 11.15 | 10.75 | 10.90 | 237,068 | +0.15(+1.40%) |
Apr 10, 2017 | 10.75 | 10.95 | 10.60 | 10.75 | 406,124 | +0.00(+0.00%) |
Apr 07, 2017 | 10.80 | 10.95 | 10.60 | 10.75 | 515,909 | -0.10(-0.92%) |
Apr 06, 2017 | 10.90 | 11.05 | 10.75 | 10.85 | 495,294 | +0.00(+0.00%) |
Apr 05, 2017 | 11.40 | 11.65 | 10.85 | 10.85 | 469,316 | -0.50(-4.41%) |
Apr 04, 2017 | 11.70 | 11.75 | 11.30 | 11.35 | 226,846 | -0.40(-3.40%) |