Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.60 | 13.75 | 13.25 | 13.50 | 94,493 | -0.10(-0.74%) |
Jun 29, 2017 | 13.25 | 13.65 | 13.05 | 13.60 | 130,336 | +0.20(+1.49%) |
Jun 28, 2017 | 13.20 | 13.60 | 13.05 | 13.40 | 193,013 | +0.25(+1.90%) |
Jun 27, 2017 | 13.55 | 13.55 | 13.05 | 13.15 | 86,159 | -0.40(-2.95%) |
Jun 26, 2017 | 13.30 | 14.10 | 13.30 | 13.55 | 208,755 | +0.20(+1.50%) |
Jun 23, 2017 | 14.05 | 12.85 | 13.35 | 2,465,530 | -0.25(-1.84%) | |
Jun 22, 2017 | 13.55 | 13.80 | 13.10 | 13.60 | 217,207 | +0.10(+0.74%) |
Jun 21, 2017 | 13.65 | 13.70 | 13.05 | 13.50 | 268,939 | +0.05(+0.37%) |
Jun 20, 2017 | 13.40 | 13.65 | 12.95 | 13.45 | 141,927 | -0.05(-0.37%) |
Jun 19, 2017 | 13.60 | 13.80 | 13.40 | 13.50 | 173,989 | +0.05(+0.37%) |
Jun 16, 2017 | 13.05 | 13.65 | 12.65 | 13.45 | 891,775 | +0.35(+2.67%) |
Jun 15, 2017 | 13.10 | 13.55 | 12.85 | 13.10 | 288,067 | -0.05(-0.38%) |
Jun 14, 2017 | 13.55 | 13.95 | 12.93 | 13.15 | 322,759 | -0.40(-2.95%) |
Jun 13, 2017 | 14.10 | 14.30 | 13.55 | 13.55 | 268,527 | -0.65(-4.58%) |
Jun 12, 2017 | 14.70 | 14.70 | 14.05 | 14.20 | 123,104 | -0.45(-3.07%) |
Jun 09, 2017 | 14.15 | 14.70 | 14.05 | 14.65 | 104,177 | +0.50(+3.53%) |
Jun 08, 2017 | 13.90 | 14.15 | 13.80 | 14.15 | 154,902 | +0.25(+1.80%) |
Jun 07, 2017 | 14.20 | 14.70 | 13.70 | 13.90 | 164,616 | -0.30(-2.11%) |
Jun 06, 2017 | 14.75 | 14.95 | 14.00 | 14.20 | 168,729 | -0.60(-4.05%) |
Jun 05, 2017 | 14.90 | 15.00 | 14.15 | 14.80 | 240,215 | -0.10(-0.67%) |
Jun 02, 2017 | 15.00 | 15.05 | 14.85 | 14.90 | 168,763 | -0.15(-1.00%) |
Jun 01, 2017 | 15.15 | 15.15 | 14.95 | 15.05 | 78,048 | -0.10(-0.66%) |
May 31, 2017 | 15.40 | 15.40 | 14.90 | 15.15 | 157,628 | -0.25(-1.62%) |
May 30, 2017 | 15.45 | 15.65 | 15.15 | 15.40 | 55,510 | -0.10(-0.65%) |
May 26, 2017 | 15.50 | 15.60 | 15.47 | 15.50 | 62,643 | -0.10(-0.64%) |
May 25, 2017 | 15.55 | 15.65 | 15.50 | 15.60 | 47,131 | +0.10(+0.65%) |
May 24, 2017 | 15.65 | 15.75 | 15.50 | 15.50 | 53,050 | -0.10(-0.64%) |
May 23, 2017 | 15.70 | 15.75 | 15.55 | 15.60 | 49,476 | -0.10(-0.64%) |
May 22, 2017 | 15.65 | 15.85 | 15.50 | 15.70 | 68,056 | +0.05(+0.32%) |
May 19, 2017 | 15.75 | 15.75 | 15.65 | 15.65 | 48,952 | +0.00(+0.00%) |
May 18, 2017 | 15.55 | 15.65 | 15.50 | 15.65 | 42,083 | +0.15(+0.97%) |
May 17, 2017 | 15.35 | 15.70 | 15.26 | 15.50 | 62,670 | +0.00(+0.00%) |
May 16, 2017 | 15.80 | 15.85 | 15.47 | 15.50 | 69,643 | -0.30(-1.90%) |
May 15, 2017 | 15.85 | 16.00 | 15.60 | 15.80 | 70,018 | +0.00(+0.00%) |
May 12, 2017 | 15.65 | 15.85 | 15.53 | 15.80 | 64,767 | +0.10(+0.64%) |
May 11, 2017 | 15.25 | 15.75 | 15.25 | 15.70 | 80,613 | +0.25(+1.62%) |
May 10, 2017 | 15.35 | 15.65 | 15.20 | 15.45 | 65,688 | +0.15(+0.98%) |
May 09, 2017 | 15.60 | 15.60 | 15.00 | 15.30 | 97,626 | -0.25(-1.61%) |
May 08, 2017 | 15.60 | 15.70 | 15.40 | 15.55 | 42,088 | -0.05(-0.32%) |
May 05, 2017 | 15.60 | 15.85 | 15.30 | 15.60 | 55,886 | +0.05(+0.32%) |
May 04, 2017 | 15.90 | 16.00 | 15.25 | 15.55 | 75,659 | -0.40(-2.51%) |
May 03, 2017 | 16.00 | 16.25 | 15.45 | 15.95 | 270,630 | +0.15(+0.95%) |
May 02, 2017 | 15.45 | 15.93 | 14.85 | 15.80 | 250,925 | +0.80(+5.33%) |
May 01, 2017 | 15.20 | 15.20 | 14.85 | 15.00 | 54,383 | -0.10(-0.66%) |
Apr 28, 2017 | 15.10 | 15.15 | 14.65 | 15.10 | 120,194 | -0.03(-0.17%) |
Apr 27, 2017 | 15.10 | 15.30 | 14.95 | 15.12 | 106,255 | +0.03(+0.17%) |
Apr 26, 2017 | 14.75 | 15.22 | 14.70 | 15.10 | 77,399 | +0.20(+1.34%) |
Apr 25, 2017 | 15.00 | 15.15 | 14.80 | 14.90 | 80,915 | -0.05(-0.33%) |
Apr 24, 2017 | 15.05 | 15.25 | 14.75 | 14.95 | 109,701 | +0.05(+0.34%) |
Apr 21, 2017 | 14.90 | 15.03 | 14.85 | 14.90 | 74,849 | +0.00(+0.00%) |
Apr 20, 2017 | 15.00 | 15.00 | 14.80 | 14.90 | 57,245 | +0.00(+0.00%) |
Apr 19, 2017 | 14.90 | 15.05 | 14.65 | 14.90 | 94,430 | +0.00(+0.00%) |
Apr 18, 2017 | 14.95 | 14.95 | 14.47 | 14.90 | 117,491 | -0.10(-0.67%) |
Apr 17, 2017 | 14.90 | 15.00 | 14.60 | 15.00 | 52,381 | +0.05(+0.33%) |
Apr 13, 2017 | 14.85 | 15.00 | 14.70 | 14.95 | 62,707 | +0.07(+0.50%) |
Apr 12, 2017 | 14.60 | 14.90 | 14.60 | 14.88 | 75,760 | +0.22(+1.54%) |
Apr 11, 2017 | 15.10 | 15.10 | 14.40 | 14.65 | 220,102 | -0.45(-2.98%) |
Apr 10, 2017 | 15.25 | 15.25 | 15.00 | 15.10 | 251,752 | -0.25(-1.63%) |
Apr 07, 2017 | 15.20 | 15.38 | 15.10 | 15.35 | 179,851 | +0.05(+0.33%) |
Apr 06, 2017 | 15.25 | 15.40 | 15.15 | 15.30 | 163,856 | +0.03(+0.16%) |
Apr 05, 2017 | 15.35 | 15.55 | 15.20 | 15.28 | 339,781 | +0.00(+0.00%) |
Apr 04, 2017 | 15.40 | 15.45 | 15.15 | 15.28 | 343,256 | -0.12(-0.81%) |