Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.85 | 16.00 | 15.75 | 15.90 | 58,623 | +0.10(+0.63%) |
Jun 29, 2017 | 16.05 | 16.05 | 15.70 | 15.80 | 38,075 | -0.20(-1.25%) |
Jun 28, 2017 | 15.65 | 16.25 | 15.60 | 16.00 | 135,008 | +0.45(+2.89%) |
Jun 27, 2017 | 15.40 | 15.68 | 15.30 | 15.55 | 53,315 | +0.20(+1.30%) |
Jun 26, 2017 | 15.15 | 15.40 | 15.05 | 15.35 | 42,330 | +0.05(+0.33%) |
Jun 23, 2017 | 15.40 | 15.30 | 170,184 | +0.05(+0.33%) | ||
Jun 22, 2017 | 15.05 | 15.40 | 15.00 | 15.25 | 24,735 | +0.25(+1.67%) |
Jun 21, 2017 | 15.05 | 15.15 | 14.90 | 15.00 | 44,192 | -0.05(-0.33%) |
Jun 20, 2017 | 14.90 | 15.10 | 14.85 | 15.05 | 28,580 | +0.05(+0.33%) |
Jun 19, 2017 | 14.70 | 15.20 | 14.50 | 15.00 | 25,430 | +0.55(+3.81%) |
Jun 16, 2017 | 14.55 | 14.65 | 14.35 | 14.45 | 75,554 | -0.20(-1.37%) |
Jun 15, 2017 | 14.85 | 15.05 | 14.55 | 14.65 | 42,786 | -0.30(-2.01%) |
Jun 14, 2017 | 15.40 | 15.50 | 14.85 | 14.95 | 37,292 | -0.40(-2.61%) |
Jun 13, 2017 | 15.70 | 15.70 | 15.30 | 15.35 | 25,706 | -0.25(-1.60%) |
Jun 12, 2017 | 15.70 | 16.00 | 15.47 | 15.60 | 50,067 | +0.10(+0.65%) |
Jun 09, 2017 | 15.25 | 15.65 | 15.15 | 15.50 | 137,438 | +0.40(+2.65%) |
Jun 08, 2017 | 15.25 | 15.45 | 15.05 | 15.10 | 38,429 | -0.10(-0.66%) |
Jun 07, 2017 | 15.40 | 15.45 | 15.10 | 15.20 | 16,957 | -0.15(-0.98%) |
Jun 06, 2017 | 15.00 | 15.45 | 14.94 | 15.35 | 106,504 | +0.25(+1.66%) |
Jun 05, 2017 | 15.45 | 15.45 | 15.05 | 15.10 | 35,973 | -0.45(-2.89%) |
Jun 02, 2017 | 15.65 | 15.70 | 15.50 | 15.55 | 51,192 | -0.05(-0.32%) |
Jun 01, 2017 | 15.25 | 15.70 | 15.20 | 15.60 | 26,008 | +0.35(+2.30%) |
May 31, 2017 | 15.35 | 15.40 | 15.20 | 15.25 | 104,633 | +0.00(+0.00%) |
May 30, 2017 | 15.15 | 15.35 | 15.10 | 15.25 | 17,268 | +0.10(+0.66%) |
May 26, 2017 | 15.50 | 15.50 | 15.10 | 15.15 | 14,602 | -0.40(-2.57%) |
May 25, 2017 | 15.60 | 15.75 | 15.30 | 15.55 | 52,224 | +0.05(+0.32%) |
May 24, 2017 | 16.00 | 16.00 | 15.45 | 15.50 | 20,379 | -0.50(-3.12%) |
May 23, 2017 | 16.15 | 16.25 | 15.80 | 16.00 | 104,339 | -0.20(-1.23%) |
May 22, 2017 | 15.80 | 16.35 | 15.80 | 16.20 | 37,936 | +0.35(+2.21%) |
May 19, 2017 | 15.60 | 16.00 | 15.60 | 15.85 | 39,330 | +0.20(+1.28%) |
May 18, 2017 | 15.40 | 15.80 | 15.25 | 15.65 | 38,412 | +0.05(+0.32%) |
May 17, 2017 | 15.25 | 15.70 | 15.25 | 15.60 | 50,800 | +0.00(+0.00%) |
May 16, 2017 | 16.25 | 16.25 | 15.45 | 15.60 | 28,235 | -0.50(-3.11%) |
May 15, 2017 | 15.85 | 16.30 | 15.55 | 16.10 | 27,498 | +0.25(+1.58%) |
May 12, 2017 | 15.95 | 16.15 | 15.80 | 15.85 | 27,119 | -0.15(-0.94%) |
May 11, 2017 | 15.60 | 16.15 | 15.55 | 16.00 | 72,490 | +0.25(+1.59%) |
May 10, 2017 | 15.30 | 16.00 | 15.10 | 15.75 | 82,681 | +0.50(+3.28%) |
May 09, 2017 | 14.60 | 15.30 | 14.60 | 15.25 | 47,533 | +0.50(+3.39%) |
May 08, 2017 | 14.75 | 14.80 | 14.50 | 14.75 | 53,977 | -0.15(-1.01%) |
May 05, 2017 | 15.00 | 15.00 | 14.60 | 14.90 | 39,777 | -0.10(-0.67%) |
May 04, 2017 | 15.25 | 15.25 | 14.95 | 15.00 | 27,905 | -0.30(-1.96%) |
May 03, 2017 | 15.45 | 15.60 | 15.15 | 15.30 | 43,833 | -0.20(-1.29%) |
May 02, 2017 | 15.40 | 15.90 | 15.30 | 15.50 | 22,555 | -0.35(-2.21%) |
May 01, 2017 | 15.10 | 15.95 | 15.10 | 15.85 | 29,558 | +0.80(+5.32%) |
Apr 28, 2017 | 15.75 | 15.80 | 15.00 | 15.05 | 49,591 | -0.65(-4.14%) |
Apr 27, 2017 | 15.90 | 15.95 | 15.70 | 15.70 | 26,576 | -0.15(-0.95%) |
Apr 26, 2017 | 15.90 | 15.95 | 15.85 | 15.85 | 33,927 | -0.15(-0.94%) |
Apr 25, 2017 | 15.75 | 16.00 | 15.65 | 16.00 | 33,070 | +0.35(+2.24%) |
Apr 24, 2017 | 14.70 | 15.95 | 14.70 | 15.65 | 44,163 | +1.25(+8.68%) |
Apr 21, 2017 | 14.40 | 14.60 | 14.35 | 14.40 | 218,736 | +0.05(+0.35%) |
Apr 20, 2017 | 14.50 | 14.75 | 14.20 | 14.35 | 129,911 | -0.25(-1.71%) |
Apr 19, 2017 | 14.85 | 14.90 | 14.30 | 14.60 | 56,932 | -0.25(-1.68%) |
Apr 18, 2017 | 14.60 | 15.00 | 14.58 | 14.85 | 15,957 | +0.20(+1.37%) |
Apr 17, 2017 | 14.35 | 14.75 | 14.35 | 14.65 | 30,917 | +0.25(+1.74%) |
Apr 13, 2017 | 14.65 | 14.65 | 14.35 | 14.40 | 27,035 | -0.25(-1.71%) |
Apr 12, 2017 | 15.35 | 15.35 | 14.60 | 14.65 | 24,905 | -0.70(-4.56%) |
Apr 11, 2017 | 15.25 | 15.40 | 15.05 | 15.35 | 24,484 | +0.10(+0.66%) |
Apr 10, 2017 | 15.05 | 15.40 | 14.90 | 15.25 | 64,788 | +0.20(+1.33%) |
Apr 07, 2017 | 14.80 | 15.05 | 14.55 | 15.05 | 108,116 | +0.35(+2.38%) |
Apr 06, 2017 | 13.70 | 14.80 | 13.50 | 14.70 | 149,839 | +1.35(+10.11%) |
Apr 05, 2017 | 13.90 | 13.95 | 13.25 | 13.35 | 86,234 | -0.20(-1.48%) |
Apr 04, 2017 | 13.80 | 13.95 | 13.50 | 13.55 | 37,017 | -0.05(-0.37%) |