Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.50 | 12.70 | 12.00 | 12.10 | 587,047 | -0.45(-3.59%) |
Jun 29, 2017 | 13.10 | 13.15 | 12.47 | 12.55 | 759,132 | -0.65(-4.92%) |
Jun 28, 2017 | 13.40 | 13.53 | 13.00 | 13.20 | 837,928 | -0.15(-1.12%) |
Jun 27, 2017 | 13.90 | 13.95 | 13.30 | 13.35 | 602,943 | -0.55(-3.96%) |
Jun 26, 2017 | 14.45 | 14.60 | 13.85 | 13.90 | 519,471 | -0.55(-3.81%) |
Jun 23, 2017 | 14.65 | 14.20 | 14.45 | 1,187,043 | +0.00(+0.00%) | |
Jun 22, 2017 | 14.35 | 14.65 | 14.20 | 14.45 | 533,153 | +0.20(+1.40%) |
Jun 21, 2017 | 14.00 | 14.25 | 13.75 | 14.25 | 634,558 | +0.25(+1.79%) |
Jun 20, 2017 | 14.10 | 14.60 | 13.95 | 14.00 | 364,257 | -0.05(-0.36%) |
Jun 19, 2017 | 13.65 | 14.15 | 13.65 | 14.05 | 351,355 | +0.45(+3.31%) |
Jun 16, 2017 | 13.65 | 13.72 | 13.17 | 13.60 | 1,533,094 | -0.15(-1.09%) |
Jun 15, 2017 | 13.95 | 14.07 | 13.60 | 13.75 | 362,801 | -0.35(-2.48%) |
Jun 14, 2017 | 13.75 | 14.45 | 13.60 | 14.10 | 354,386 | +0.35(+2.55%) |
Jun 13, 2017 | 13.90 | 14.00 | 13.65 | 13.75 | 273,495 | -0.05(-0.36%) |
Jun 12, 2017 | 14.05 | 14.15 | 13.55 | 13.80 | 449,208 | -0.15(-1.08%) |
Jun 09, 2017 | 14.15 | 14.30 | 13.65 | 13.95 | 584,682 | -0.30(-2.11%) |
Jun 08, 2017 | 14.10 | 14.32 | 13.95 | 14.25 | 386,983 | +0.15(+1.06%) |
Jun 07, 2017 | 14.35 | 14.40 | 13.95 | 14.10 | 355,892 | -0.20(-1.40%) |
Jun 06, 2017 | 14.15 | 14.35 | 14.05 | 14.30 | 414,911 | +0.15(+1.06%) |
Jun 05, 2017 | 14.35 | 14.35 | 14.00 | 14.15 | 277,449 | -0.10(-0.70%) |
Jun 02, 2017 | 14.00 | 14.50 | 13.85 | 14.25 | 1,198,394 | +0.30(+2.15%) |
Jun 01, 2017 | 13.55 | 14.00 | 13.40 | 13.95 | 541,958 | +0.40(+2.95%) |
May 31, 2017 | 13.50 | 13.70 | 13.20 | 13.55 | 1,533,320 | +0.00(+0.00%) |
May 30, 2017 | 14.05 | 14.15 | 13.30 | 13.55 | 690,120 | -0.55(-3.90%) |
May 26, 2017 | 14.05 | 14.30 | 13.95 | 14.10 | 574,412 | +0.05(+0.36%) |
May 25, 2017 | 14.10 | 14.20 | 13.70 | 14.05 | 424,990 | +0.00(+0.00%) |
May 24, 2017 | 14.00 | 14.20 | 13.82 | 14.05 | 387,963 | +0.05(+0.36%) |
May 23, 2017 | 14.25 | 14.25 | 13.70 | 14.00 | 457,636 | -0.25(-1.75%) |
May 22, 2017 | 14.20 | 14.35 | 14.05 | 14.25 | 548,786 | +0.05(+0.35%) |
May 19, 2017 | 14.25 | 14.60 | 14.05 | 14.20 | 705,107 | -0.05(-0.35%) |
May 18, 2017 | 14.15 | 14.38 | 13.90 | 14.25 | 533,867 | +0.10(+0.71%) |
May 17, 2017 | 14.15 | 14.32 | 13.97 | 14.15 | 634,215 | -0.20(-1.39%) |
May 16, 2017 | 14.35 | 14.50 | 14.18 | 14.35 | 540,838 | +0.00(+0.00%) |
May 15, 2017 | 14.45 | 14.50 | 14.25 | 14.35 | 439,590 | -0.05(-0.35%) |
May 12, 2017 | 14.40 | 14.45 | 14.20 | 14.40 | 596,765 | +0.20(+1.41%) |
May 11, 2017 | 14.15 | 14.60 | 14.10 | 14.20 | 668,187 | +0.00(+0.00%) |
May 10, 2017 | 14.35 | 14.40 | 14.12 | 14.20 | 544,818 | -0.10(-0.70%) |
May 09, 2017 | 13.85 | 14.50 | 13.85 | 14.30 | 4,730,510 | -1.35(-8.63%) |
May 08, 2017 | 15.40 | 15.80 | 15.26 | 15.65 | 383,034 | +0.25(+1.62%) |
May 05, 2017 | 15.85 | 15.90 | 15.25 | 15.40 | 482,833 | -0.35(-2.22%) |
May 04, 2017 | 15.70 | 15.95 | 15.45 | 15.75 | 494,426 | +0.05(+0.32%) |
May 03, 2017 | 15.55 | 15.75 | 15.25 | 15.70 | 471,049 | +0.10(+0.64%) |
May 02, 2017 | 15.40 | 15.90 | 15.21 | 15.60 | 949,592 | +0.20(+1.30%) |
May 01, 2017 | 16.35 | 16.70 | 15.30 | 15.40 | 767,212 | -1.00(-6.10%) |
Apr 28, 2017 | 15.95 | 16.60 | 15.00 | 16.40 | 1,114,449 | -0.60(-3.53%) |
Apr 27, 2017 | 16.95 | 17.20 | 16.45 | 17.00 | 1,044,631 | +0.10(+0.59%) |
Apr 26, 2017 | 15.95 | 16.90 | 15.76 | 16.90 | 1,324,820 | +0.95(+5.96%) |
Apr 25, 2017 | 15.50 | 16.00 | 15.25 | 15.95 | 1,153,217 | +0.40(+2.57%) |
Apr 24, 2017 | 14.45 | 15.90 | 14.30 | 15.55 | 1,970,824 | +1.30(+9.12%) |
Apr 21, 2017 | 13.60 | 14.35 | 13.40 | 14.25 | 6,550,535 | +0.70(+5.17%) |
Apr 20, 2017 | 13.25 | 13.70 | 13.20 | 13.55 | 944,474 | +0.38(+2.85%) |
Apr 19, 2017 | 13.00 | 13.40 | 12.80 | 13.18 | 1,095,745 | +0.23(+1.74%) |
Apr 18, 2017 | 12.60 | 13.40 | 12.60 | 12.95 | 1,500,604 | +1.20(+10.21%) |
Apr 17, 2017 | 11.65 | 11.80 | 11.55 | 11.75 | 194,024 | +0.15(+1.29%) |
Apr 13, 2017 | 11.55 | 11.85 | 11.55 | 11.60 | 174,821 | -0.10(-0.85%) |
Apr 12, 2017 | 11.40 | 11.75 | 11.20 | 11.70 | 317,082 | +0.30(+2.63%) |
Apr 11, 2017 | 11.25 | 11.50 | 11.03 | 11.40 | 235,518 | +0.10(+0.88%) |
Apr 10, 2017 | 11.45 | 11.66 | 11.25 | 11.30 | 219,156 | -0.12(-1.09%) |
Apr 07, 2017 | 11.40 | 11.50 | 11.20 | 11.43 | 307,997 | -0.02(-0.22%) |
Apr 06, 2017 | 11.20 | 11.45 | 11.00 | 11.45 | 289,374 | +0.25(+2.23%) |
Apr 05, 2017 | 11.85 | 12.15 | 11.00 | 11.20 | 501,399 | -0.60(-5.08%) |
Apr 04, 2017 | 12.40 | 12.40 | 11.60 | 11.80 | 450,227 | -0.65(-5.22%) |