Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.51 | 13.60 | 13.16 | 13.25 | 380,944 | -0.22(-1.60%) |
Jun 29, 2017 | 13.64 | 13.64 | 13.29 | 13.47 | 363,364 | +0.09(+0.65%) |
Jun 28, 2017 | 13.29 | 13.49 | 13.16 | 13.38 | 371,636 | +0.22(+1.64%) |
Jun 27, 2017 | 13.12 | 13.29 | 13.08 | 13.16 | 234,581 | +0.09(+0.66%) |
Jun 26, 2017 | 13.03 | 13.19 | 12.93 | 13.08 | 222,476 | +0.04(+0.33%) |
Jun 23, 2017 | 13.03 | 13.06 | 12.86 | 13.03 | 648,592 | +0.09(+0.67%) |
Jun 22, 2017 | 12.86 | 13.03 | 12.82 | 12.95 | 213,140 | +0.04(+0.33%) |
Jun 21, 2017 | 13.21 | 13.21 | 12.90 | 12.90 | 237,977 | -0.30(-2.29%) |
Jun 20, 2017 | 13.38 | 13.38 | 13.12 | 13.21 | 227,552 | -0.22(-1.61%) |
Jun 19, 2017 | 13.64 | 13.72 | 13.38 | 13.42 | 280,275 | -0.13(-0.96%) |
Jun 16, 2017 | 13.29 | 13.60 | 13.29 | 13.55 | 667,229 | +0.09(+0.64%) |
Jun 15, 2017 | 13.34 | 13.60 | 13.29 | 13.47 | 248,420 | -0.04(-0.32%) |
Jun 14, 2017 | 13.25 | 13.53 | 13.08 | 13.51 | 394,556 | +0.00(+0.00%) |
Jun 13, 2017 | 13.55 | 13.77 | 13.47 | 13.51 | 285,538 | +0.04(+0.32%) |
Jun 12, 2017 | 13.64 | 13.83 | 13.42 | 13.47 | 349,249 | -0.17(-1.27%) |
Jun 09, 2017 | 13.25 | 13.68 | 13.12 | 13.64 | 514,970 | +0.52(+3.95%) |
Jun 08, 2017 | 12.65 | 13.38 | 12.56 | 13.12 | 434,715 | +0.43(+3.40%) |
Jun 07, 2017 | 12.56 | 12.73 | 12.41 | 12.69 | 332,696 | +0.22(+1.73%) |
Jun 06, 2017 | 12.69 | 12.69 | 12.34 | 12.47 | 906,436 | -0.30(-2.36%) |
Jun 05, 2017 | 12.95 | 13.03 | 12.78 | 12.78 | 324,412 | -0.17(-1.33%) |
Jun 02, 2017 | 12.78 | 13.12 | 12.78 | 12.95 | 560,933 | +0.04(+0.33%) |
Jun 01, 2017 | 12.60 | 12.95 | 12.52 | 12.90 | 407,196 | +0.39(+3.10%) |
May 31, 2017 | 12.69 | 12.69 | 12.30 | 12.52 | 635,259 | -0.13(-1.02%) |
May 30, 2017 | 12.69 | 12.71 | 12.45 | 12.65 | 290,428 | -0.09(-0.68%) |
May 26, 2017 | 12.86 | 12.86 | 12.69 | 12.73 | 244,960 | -0.13(-1.01%) |
May 25, 2017 | 12.86 | 12.99 | 12.69 | 12.86 | 301,879 | +0.00(+0.00%) |
May 24, 2017 | 12.99 | 13.12 | 12.73 | 12.86 | 487,652 | -0.17(-1.32%) |
May 23, 2017 | 12.86 | 13.14 | 12.73 | 13.03 | 336,164 | +0.13(+1.00%) |
May 22, 2017 | 12.90 | 13.03 | 12.71 | 12.90 | 241,623 | +0.09(+0.67%) |
May 19, 2017 | 12.95 | 13.08 | 12.78 | 12.82 | 359,902 | -0.17(-1.33%) |
May 18, 2017 | 12.73 | 13.03 | 12.52 | 12.99 | 430,524 | +0.26(+2.03%) |
May 17, 2017 | 13.03 | 13.12 | 12.65 | 12.73 | 632,188 | -0.65(-4.84%) |
May 16, 2017 | 13.38 | 13.46 | 13.21 | 13.38 | 494,166 | -0.09(-0.64%) |
May 15, 2017 | 13.21 | 13.53 | 13.16 | 13.47 | 519,306 | +0.35(+2.63%) |
May 12, 2017 | 13.08 | 13.25 | 12.93 | 13.12 | 556,775 | -0.09(-0.65%) |
May 11, 2017 | 13.16 | 13.34 | 13.03 | 13.21 | 702,266 | +0.00(+0.00%) |
May 10, 2017 | 13.12 | 13.34 | 13.08 | 13.21 | 603,189 | +0.00(+0.00%) |
May 09, 2017 | 13.38 | 13.51 | 13.12 | 13.21 | 245,016 | -0.17(-1.29%) |
May 08, 2017 | 13.34 | 13.42 | 13.21 | 13.38 | 283,067 | -0.03(-0.26%) |
May 05, 2017 | 13.46 | 13.50 | 13.20 | 13.41 | 240,798 | +0.00(+0.00%) |
May 04, 2017 | 13.50 | 13.54 | 13.37 | 13.41 | 353,149 | +0.04(+0.32%) |
May 03, 2017 | 13.16 | 13.41 | 13.11 | 13.37 | 390,843 | +0.13(+0.97%) |
May 02, 2017 | 13.50 | 13.50 | 13.07 | 13.24 | 475,557 | -0.21(-1.59%) |
May 01, 2017 | 13.50 | 13.56 | 13.24 | 13.46 | 568,150 | +0.09(+0.64%) |
Apr 28, 2017 | 13.76 | 13.86 | 13.37 | 13.37 | 404,709 | -0.34(-2.50%) |
Apr 27, 2017 | 13.84 | 14.25 | 13.37 | 13.71 | 753,004 | -0.86(-5.88%) |
Apr 26, 2017 | 14.40 | 14.74 | 14.31 | 14.57 | 617,958 | +0.17(+1.19%) |
Apr 25, 2017 | 14.36 | 14.53 | 14.23 | 14.40 | 397,976 | +0.13(+0.90%) |
Apr 24, 2017 | 14.44 | 14.57 | 14.23 | 14.27 | 622,394 | +0.26(+1.84%) |
Apr 21, 2017 | 14.06 | 14.21 | 13.89 | 14.01 | 609,038 | -0.04(-0.31%) |
Apr 20, 2017 | 13.84 | 14.10 | 13.71 | 14.06 | 473,401 | +0.34(+2.50%) |
Apr 19, 2017 | 13.63 | 13.84 | 13.50 | 13.71 | 346,491 | +0.17(+1.27%) |
Apr 18, 2017 | 13.50 | 13.61 | 13.29 | 13.54 | 275,526 | -0.04(-0.32%) |
Apr 17, 2017 | 13.37 | 13.61 | 13.22 | 13.59 | 361,087 | +0.26(+1.93%) |
Apr 13, 2017 | 13.54 | 13.65 | 13.26 | 13.33 | 575,747 | -0.34(-2.51%) |
Apr 12, 2017 | 13.84 | 14.06 | 13.63 | 13.67 | 507,543 | -0.26(-1.85%) |
Apr 11, 2017 | 13.59 | 13.93 | 13.50 | 13.93 | 452,143 | +0.26(+1.88%) |
Apr 10, 2017 | 13.80 | 13.93 | 13.52 | 13.67 | 394,884 | -0.09(-0.62%) |
Apr 07, 2017 | 13.67 | 13.82 | 13.54 | 13.76 | 513,900 | +0.00(+0.00%) |
Apr 06, 2017 | 13.63 | 13.84 | 13.46 | 13.76 | 276,373 | +0.13(+0.94%) |
Apr 05, 2017 | 14.10 | 14.14 | 13.54 | 13.63 | 500,268 | -0.34(-2.45%) |
Apr 04, 2017 | 13.80 | 14.06 | 13.80 | 13.97 | 460,506 | +0.13(+0.93%) |