Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.89 | 15.00 | 14.89 | 14.89 | 25,514 | +0.00(+0.00%) |
Jun 29, 2017 | 15.01 | 15.03 | 14.85 | 14.89 | 19,114 | -0.10(-0.68%) |
Jun 28, 2017 | 15.11 | 15.11 | 14.99 | 14.99 | 32,809 | -0.02(-0.15%) |
Jun 27, 2017 | 15.08 | 15.11 | 15.01 | 15.01 | 20,843 | -0.11(-0.73%) |
Jun 26, 2017 | 15.14 | 15.17 | 15.07 | 15.12 | 18,544 | +0.09(+0.61%) |
Jun 23, 2017 | 15.04 | 15.04 | 15.00 | 15.03 | 18,332 | +0.04(+0.25%) |
Jun 22, 2017 | 14.98 | 15.00 | 14.90 | 14.99 | 8,978 | +0.04(+0.25%) |
Jun 21, 2017 | 14.93 | 14.96 | 14.88 | 14.96 | 3,790 | +0.06(+0.43%) |
Jun 20, 2017 | 14.96 | 15.00 | 14.89 | 14.89 | 12,481 | -0.08(-0.55%) |
Jun 19, 2017 | 14.93 | 14.99 | 14.93 | 14.98 | 9,124 | +0.12(+0.81%) |
Jun 16, 2017 | 14.87 | 14.87 | 14.81 | 14.86 | 3,879 | +0.06(+0.44%) |
Jun 15, 2017 | 14.85 | 14.91 | 14.79 | 14.79 | 9,794 | -0.18(-1.23%) |
Jun 14, 2017 | 15.02 | 15.06 | 14.98 | 14.98 | 7,129 | +0.05(+0.31%) |
Jun 13, 2017 | 14.94 | 15.02 | 14.93 | 14.93 | 15,483 | -0.01(-0.06%) |
Jun 12, 2017 | 14.99 | 14.99 | 14.70 | 14.94 | 10,690 | -0.08(-0.55%) |
Jun 09, 2017 | 15.05 | 15.13 | 14.98 | 15.02 | 14,487 | +0.01(+0.06%) |
Jun 08, 2017 | 15.01 | 15.04 | 14.99 | 15.01 | 16,723 | +0.03(+0.18%) |
Jun 07, 2017 | 14.97 | 15.00 | 14.92 | 14.98 | 11,101 | -0.01(-0.06%) |
Jun 06, 2017 | 14.99 | 15.00 | 14.94 | 14.99 | 9,106 | +0.03(+0.18%) |
Jun 05, 2017 | 14.94 | 15.02 | 14.94 | 14.97 | 15,279 | -0.03(-0.18%) |
Jun 02, 2017 | 14.97 | 15.03 | 14.97 | 14.99 | 7,614 | +0.07(+0.44%) |
Jun 01, 2017 | 14.96 | 14.99 | 14.84 | 14.93 | 28,823 | +0.04(+0.25%) |
May 31, 2017 | 14.92 | 14.97 | 14.82 | 14.89 | 10,321 | -0.09(-0.61%) |
May 30, 2017 | 15.09 | 15.09 | 14.93 | 14.98 | 19,456 | -0.05(-0.31%) |
May 26, 2017 | 14.94 | 15.04 | 14.86 | 15.03 | 17,410 | +0.07(+0.49%) |
May 25, 2017 | 14.86 | 14.96 | 14.86 | 14.96 | 34,024 | +0.14(+0.93%) |
May 24, 2017 | 14.79 | 14.86 | 14.73 | 14.82 | 50,151 | +0.00(+0.00%) |
May 23, 2017 | 14.82 | 14.86 | 14.80 | 14.82 | 10,848 | +0.01(+0.06%) |
May 22, 2017 | 14.86 | 14.86 | 14.79 | 14.81 | 18,091 | +0.03(+0.19%) |
May 19, 2017 | 14.64 | 14.78 | 14.64 | 14.78 | 9,084 | +0.18(+1.26%) |
May 18, 2017 | 14.52 | 14.68 | 14.38 | 14.60 | 20,705 | -0.19(-1.31%) |
May 17, 2017 | 14.91 | 14.93 | 14.78 | 14.79 | 18,910 | -0.22(-1.47%) |
May 16, 2017 | 14.92 | 15.04 | 14.92 | 15.01 | 32,820 | +0.08(+0.55%) |
May 15, 2017 | 14.85 | 14.93 | 14.82 | 14.93 | 17,696 | +0.15(+1.00%) |
May 12, 2017 | 14.74 | 14.78 | 14.72 | 14.78 | 12,162 | +0.06(+0.44%) |
May 11, 2017 | 14.61 | 14.73 | 14.61 | 14.72 | 10,970 | +0.02(+0.13%) |
May 10, 2017 | 14.59 | 14.70 | 14.59 | 14.70 | 23,005 | +0.07(+0.45%) |
May 09, 2017 | 14.41 | 14.66 | 14.41 | 14.63 | 49,451 | +0.28(+1.98%) |
May 08, 2017 | 14.41 | 14.41 | 14.35 | 14.35 | 4,896 | +0.03(+0.19%) |
May 05, 2017 | 14.23 | 14.32 | 14.22 | 14.32 | 8,178 | +0.07(+0.52%) |
May 04, 2017 | 14.25 | 14.28 | 14.22 | 14.25 | 18,143 | -0.14(-0.96%) |
May 03, 2017 | 14.39 | 14.40 | 14.35 | 14.39 | 9,281 | -0.06(-0.38%) |
May 02, 2017 | 14.36 | 14.45 | 14.31 | 14.44 | 10,528 | +0.10(+0.71%) |
May 01, 2017 | 14.26 | 14.37 | 14.25 | 14.34 | 11,837 | +0.07(+0.52%) |
Apr 28, 2017 | 14.20 | 14.27 | 14.20 | 14.27 | 15,856 | +0.05(+0.32%) |
Apr 27, 2017 | 14.22 | 14.23 | 14.16 | 14.22 | 18,317 | +0.06(+0.45%) |
Apr 26, 2017 | 14.12 | 14.21 | 14.12 | 14.16 | 33,081 | +0.06(+0.39%) |
Apr 25, 2017 | 14.05 | 14.12 | 14.05 | 14.10 | 18,915 | +0.09(+0.66%) |
Apr 24, 2017 | 13.87 | 14.04 | 13.87 | 14.01 | 18,895 | +0.17(+1.20%) |
Apr 21, 2017 | 13.83 | 13.84 | 13.80 | 13.84 | 9,997 | +0.05(+0.34%) |
Apr 20, 2017 | 13.80 | 13.80 | 13.73 | 13.80 | 17,367 | +0.06(+0.46%) |
Apr 19, 2017 | 13.74 | 13.79 | 13.69 | 13.73 | 20,016 | -0.01(-0.07%) |
Apr 18, 2017 | 13.80 | 13.82 | 13.73 | 13.74 | 30,653 | -0.06(-0.47%) |
Apr 17, 2017 | 13.76 | 13.84 | 13.76 | 13.81 | 11,629 | +0.06(+0.40%) |
Apr 13, 2017 | 13.79 | 13.82 | 13.75 | 13.75 | 9,290 | -0.01(-0.07%) |
Apr 12, 2017 | 13.72 | 13.78 | 13.71 | 13.76 | 13,491 | +0.02(+0.13%) |
Apr 11, 2017 | 13.69 | 13.75 | 13.66 | 13.74 | 4,665 | -0.02(-0.13%) |
Apr 10, 2017 | 13.78 | 13.78 | 13.71 | 13.76 | 16,995 | +0.00(+0.00%) |
Apr 07, 2017 | 13.71 | 13.78 | 13.67 | 13.76 | 26,409 | +0.04(+0.27%) |
Apr 06, 2017 | 13.80 | 13.80 | 13.69 | 13.72 | 15,429 | -0.05(-0.33%) |
Apr 05, 2017 | 13.78 | 13.84 | 13.76 | 13.77 | 21,823 | +0.00(+0.02%) |
Apr 04, 2017 | 13.73 | 13.77 | 13.68 | 13.77 | 15,336 | +0.03(+0.18%) |