Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.16 | 14.31 | 14.05 | 14.12 | 119,614 | -0.04(-0.30%) |
Jun 29, 2017 | 14.16 | 14.17 | 13.95 | 14.16 | 75,649 | -0.02(-0.17%) |
Jun 28, 2017 | 14.31 | 14.46 | 14.12 | 14.19 | 95,230 | -0.05(-0.38%) |
Jun 27, 2017 | 14.26 | 14.33 | 14.16 | 14.24 | 92,702 | +0.00(+0.00%) |
Jun 26, 2017 | 14.17 | 14.37 | 14.07 | 14.24 | 317,798 | +0.07(+0.51%) |
Jun 23, 2017 | 14.06 | 14.25 | 13.97 | 14.17 | 233,330 | +0.11(+0.77%) |
Jun 22, 2017 | 14.07 | 14.16 | 13.89 | 14.06 | 83,409 | -0.01(-0.09%) |
Jun 21, 2017 | 14.12 | 14.32 | 14.02 | 14.07 | 97,905 | -0.11(-0.75%) |
Jun 20, 2017 | 14.12 | 14.21 | 13.97 | 14.18 | 103,837 | +0.04(+0.25%) |
Jun 19, 2017 | 14.33 | 14.33 | 14.09 | 14.14 | 105,169 | -0.18(-1.28%) |
Jun 16, 2017 | 14.04 | 14.35 | 14.04 | 14.33 | 354,725 | +0.17(+1.17%) |
Jun 15, 2017 | 13.97 | 14.20 | 13.95 | 14.16 | 60,594 | +0.08(+0.55%) |
Jun 14, 2017 | 14.23 | 14.29 | 13.97 | 14.09 | 61,716 | -0.01(-0.08%) |
Jun 13, 2017 | 14.17 | 14.23 | 14.01 | 14.10 | 50,703 | -0.07(-0.46%) |
Jun 12, 2017 | 14.09 | 14.25 | 14.04 | 14.16 | 95,739 | +0.11(+0.76%) |
Jun 09, 2017 | 13.77 | 14.25 | 13.77 | 14.06 | 77,969 | +0.30(+2.15%) |
Jun 08, 2017 | 13.79 | 13.89 | 13.64 | 13.76 | 81,676 | -0.02(-0.17%) |
Jun 07, 2017 | 13.70 | 13.79 | 13.65 | 13.78 | 57,221 | +0.09(+0.65%) |
Jun 06, 2017 | 13.67 | 13.80 | 13.56 | 13.70 | 52,482 | +0.01(+0.09%) |
Jun 05, 2017 | 13.78 | 13.85 | 13.61 | 13.68 | 53,964 | -0.10(-0.73%) |
Jun 02, 2017 | 13.61 | 13.94 | 13.60 | 13.78 | 77,860 | +0.26(+1.93%) |
Jun 01, 2017 | 13.14 | 13.56 | 13.14 | 13.52 | 59,825 | +0.33(+2.47%) |
May 31, 2017 | 13.17 | 13.31 | 13.17 | 13.20 | 71,453 | -0.04(-0.27%) |
May 30, 2017 | 13.34 | 13.41 | 13.20 | 13.23 | 52,132 | -0.12(-0.89%) |
May 26, 2017 | 13.46 | 13.46 | 13.29 | 13.35 | 45,657 | -0.10(-0.75%) |
May 25, 2017 | 13.55 | 13.61 | 13.42 | 13.45 | 74,131 | -0.07(-0.53%) |
May 24, 2017 | 13.57 | 13.71 | 13.45 | 13.52 | 46,475 | -0.01(-0.04%) |
May 23, 2017 | 13.55 | 13.56 | 13.44 | 13.53 | 48,183 | +0.01(+0.04%) |
May 22, 2017 | 13.38 | 13.57 | 13.37 | 13.52 | 62,158 | +0.13(+0.97%) |
May 19, 2017 | 13.45 | 13.59 | 13.38 | 13.39 | 72,649 | -0.07(-0.53%) |
May 18, 2017 | 13.52 | 13.63 | 13.35 | 13.46 | 99,632 | -0.06(-0.44%) |
May 17, 2017 | 13.54 | 13.67 | 13.51 | 13.52 | 103,944 | -0.06(-0.44%) |
May 16, 2017 | 13.73 | 13.73 | 13.49 | 13.58 | 65,685 | -0.13(-0.95%) |
May 15, 2017 | 13.59 | 13.80 | 13.59 | 13.71 | 83,742 | +0.12(+0.91%) |
May 12, 2017 | 13.80 | 13.80 | 13.57 | 13.59 | 63,024 | -0.22(-1.63%) |
May 11, 2017 | 13.97 | 13.97 | 13.80 | 13.81 | 100,478 | -0.21(-1.52%) |
May 10, 2017 | 14.11 | 14.26 | 14.03 | 14.03 | 54,878 | -0.09(-0.63%) |
May 09, 2017 | 14.15 | 14.26 | 14.03 | 14.12 | 67,418 | -0.04(-0.25%) |
May 08, 2017 | 14.04 | 14.19 | 13.92 | 14.15 | 51,600 | +0.10(+0.72%) |
May 05, 2017 | 14.04 | 14.06 | 13.86 | 14.05 | 33,401 | +0.05(+0.34%) |
May 04, 2017 | 14.12 | 14.12 | 13.87 | 14.00 | 51,157 | -0.13(-0.92%) |
May 03, 2017 | 14.29 | 14.33 | 14.09 | 14.13 | 60,322 | -0.18(-1.24%) |
May 02, 2017 | 14.44 | 14.48 | 14.26 | 14.31 | 60,648 | -0.11(-0.74%) |
May 01, 2017 | 14.40 | 14.48 | 14.29 | 14.42 | 54,601 | +0.05(+0.33%) |
Apr 28, 2017 | 14.75 | 14.75 | 14.35 | 14.37 | 62,922 | -0.38(-2.57%) |
Apr 27, 2017 | 14.80 | 14.94 | 14.73 | 14.75 | 68,098 | -0.04(-0.28%) |
Apr 26, 2017 | 14.52 | 14.88 | 14.46 | 14.79 | 130,417 | +0.18(+1.26%) |
Apr 25, 2017 | 14.35 | 14.64 | 14.32 | 14.61 | 109,524 | +0.28(+1.94%) |
Apr 24, 2017 | 14.49 | 14.49 | 14.25 | 14.33 | 74,824 | -0.07(-0.49%) |
Apr 21, 2017 | 14.30 | 14.46 | 14.23 | 14.40 | 95,679 | +0.04(+0.29%) |
Apr 20, 2017 | 14.28 | 14.45 | 14.23 | 14.36 | 64,308 | +0.05(+0.37%) |
Apr 19, 2017 | 14.26 | 14.35 | 14.17 | 14.30 | 67,136 | +0.02(+0.17%) |
Apr 18, 2017 | 14.12 | 14.30 | 14.12 | 14.28 | 55,611 | +0.15(+1.09%) |
Apr 17, 2017 | 14.06 | 14.17 | 13.96 | 14.13 | 78,506 | +0.11(+0.76%) |
Apr 13, 2017 | 14.09 | 14.09 | 13.96 | 14.02 | 52,610 | -0.05(-0.38%) |
Apr 12, 2017 | 14.12 | 14.20 | 13.97 | 14.07 | 78,116 | -0.06(-0.42%) |
Apr 11, 2017 | 13.83 | 14.18 | 13.83 | 14.13 | 79,493 | +0.31(+2.27%) |
Apr 10, 2017 | 13.91 | 14.00 | 13.75 | 13.82 | 91,604 | -0.13(-0.93%) |
Apr 07, 2017 | 13.91 | 14.01 | 13.81 | 13.95 | 87,701 | +0.06(+0.43%) |
Apr 06, 2017 | 13.61 | 13.92 | 13.58 | 13.89 | 112,672 | +0.24(+1.73%) |
Apr 05, 2017 | 13.78 | 13.85 | 13.61 | 13.65 | 152,124 | -0.10(-0.73%) |
Apr 04, 2017 | 13.76 | 13.76 | 13.62 | 13.75 | 133,600 | +0.04(+0.26%) |