Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.42 | 15.55 | 15.42 | 15.41 | 68,805 | +0.02(+0.13%) |
Jun 29, 2017 | 15.49 | 15.57 | 15.20 | 15.39 | 131,759 | -0.08(-0.52%) |
Jun 28, 2017 | 15.11 | 15.52 | 15.10 | 15.47 | 109,618 | +0.51(+3.41%) |
Jun 27, 2017 | 15.21 | 15.21 | 14.87 | 14.96 | 123,863 | -0.26(-1.71%) |
Jun 26, 2017 | 14.75 | 15.36 | 14.75 | 15.22 | 180,554 | +0.55(+3.75%) |
Jun 23, 2017 | 14.38 | 14.73 | 14.18 | 14.67 | 682,877 | +0.25(+1.73%) |
Jun 22, 2017 | 14.26 | 14.52 | 14.16 | 14.42 | 94,622 | +0.09(+0.63%) |
Jun 21, 2017 | 14.41 | 14.50 | 14.31 | 14.33 | 96,206 | -0.04(-0.28%) |
Jun 20, 2017 | 14.48 | 14.56 | 14.36 | 14.37 | 141,308 | -0.18(-1.24%) |
Jun 19, 2017 | 14.65 | 14.68 | 14.49 | 14.55 | 66,690 | -0.07(-0.48%) |
Jun 16, 2017 | 14.75 | 14.89 | 14.48 | 14.62 | 159,557 | -0.22(-1.48%) |
Jun 15, 2017 | 14.92 | 15.03 | 14.76 | 14.84 | 97,334 | -0.25(-1.66%) |
Jun 14, 2017 | 15.26 | 15.36 | 15.01 | 15.09 | 145,529 | -0.14(-0.92%) |
Jun 13, 2017 | 15.42 | 15.43 | 15.10 | 15.23 | 108,247 | -0.15(-0.98%) |
Jun 12, 2017 | 15.05 | 15.67 | 15.05 | 15.38 | 166,241 | +0.14(+0.92%) |
Jun 09, 2017 | 15.22 | 15.53 | 15.17 | 15.24 | 153,816 | +0.02(+0.13%) |
Jun 08, 2017 | 15.20 | 15.40 | 15.06 | 15.22 | 122,317 | -0.03(-0.20%) |
Jun 07, 2017 | 15.22 | 15.39 | 15.07 | 15.25 | 181,579 | -0.01(-0.07%) |
Jun 06, 2017 | 15.44 | 15.51 | 15.25 | 15.26 | 170,192 | -0.36(-2.30%) |
Jun 05, 2017 | 15.87 | 16.07 | 15.61 | 15.62 | 137,491 | -0.24(-1.51%) |
Jun 02, 2017 | 15.78 | 16.04 | 15.64 | 15.86 | 333,213 | +0.08(+0.51%) |
Jun 01, 2017 | 15.60 | 15.84 | 15.46 | 15.78 | 122,159 | +0.32(+2.07%) |
May 31, 2017 | 15.67 | 15.85 | 15.14 | 15.46 | 200,274 | -0.13(-0.83%) |
May 30, 2017 | 15.58 | 15.76 | 15.53 | 15.59 | 116,005 | -0.09(-0.57%) |
May 26, 2017 | 15.79 | 15.91 | 15.43 | 15.68 | 153,431 | -0.07(-0.44%) |
May 25, 2017 | 16.10 | 16.10 | 15.54 | 15.75 | 262,472 | -0.32(-1.99%) |
May 24, 2017 | 16.41 | 16.45 | 16.03 | 16.07 | 111,585 | -0.26(-1.59%) |
May 23, 2017 | 16.40 | 16.45 | 16.21 | 16.33 | 108,301 | -0.05(-0.31%) |
May 22, 2017 | 16.17 | 16.41 | 16.16 | 16.38 | 161,672 | +0.09(+0.55%) |
May 19, 2017 | 16.38 | 16.61 | 16.13 | 16.29 | 175,970 | +0.04(+0.25%) |
May 18, 2017 | 16.47 | 16.65 | 16.03 | 16.25 | 204,259 | -0.36(-2.17%) |
May 17, 2017 | 17.30 | 17.38 | 16.59 | 16.61 | 214,006 | -0.89(-5.09%) |
May 16, 2017 | 17.60 | 17.72 | 17.44 | 17.50 | 259,048 | -0.02(-0.11%) |
May 15, 2017 | 17.35 | 17.63 | 17.34 | 17.52 | 242,776 | +0.15(+0.86%) |
May 12, 2017 | 17.63 | 17.70 | 17.27 | 17.37 | 197,085 | -0.29(-1.64%) |
May 11, 2017 | 17.89 | 17.97 | 17.54 | 17.66 | 188,323 | -0.33(-1.83%) |
May 10, 2017 | 18.13 | 18.51 | 17.98 | 17.99 | 276,014 | -0.21(-1.15%) |
May 09, 2017 | 18.02 | 18.46 | 18.02 | 18.20 | 324,446 | +0.08(+0.44%) |
May 08, 2017 | 18.12 | 18.21 | 17.60 | 18.12 | 261,737 | -0.15(-0.82%) |
May 05, 2017 | 18.57 | 18.57 | 17.69 | 18.27 | 318,923 | -0.18(-0.98%) |
May 04, 2017 | 20.79 | 20.82 | 18.02 | 18.45 | 420,438 | -1.54(-7.70%) |
May 03, 2017 | 20.00 | 20.15 | 19.90 | 19.99 | 282,834 | -0.07(-0.35%) |
May 02, 2017 | 19.92 | 20.20 | 19.90 | 20.06 | 261,795 | +0.22(+1.11%) |
May 01, 2017 | 19.73 | 19.95 | 19.54 | 19.84 | 139,958 | +0.23(+1.17%) |
Apr 28, 2017 | 19.52 | 19.80 | 19.41 | 19.61 | 184,324 | +0.07(+0.36%) |
Apr 27, 2017 | 19.18 | 19.72 | 19.06 | 19.54 | 199,902 | +0.41(+2.14%) |
Apr 26, 2017 | 19.21 | 19.40 | 19.10 | 19.13 | 268,739 | -0.05(-0.26%) |
Apr 25, 2017 | 19.11 | 19.40 | 19.07 | 19.18 | 210,512 | +0.24(+1.27%) |
Apr 24, 2017 | 18.71 | 19.03 | 18.59 | 18.94 | 244,149 | +0.56(+3.05%) |
Apr 21, 2017 | 18.41 | 18.54 | 18.17 | 18.38 | 155,511 | +0.03(+0.16%) |
Apr 20, 2017 | 17.94 | 18.43 | 17.94 | 18.35 | 231,909 | +0.52(+2.92%) |
Apr 19, 2017 | 17.40 | 17.95 | 17.40 | 17.83 | 149,947 | +0.41(+2.35%) |
Apr 18, 2017 | 17.32 | 17.59 | 17.19 | 17.42 | 201,075 | +0.04(+0.23%) |
Apr 17, 2017 | 17.23 | 17.41 | 17.07 | 17.38 | 212,079 | +0.21(+1.22%) |
Apr 13, 2017 | 17.29 | 17.44 | 17.14 | 17.17 | 179,263 | -0.21(-1.21%) |
Apr 12, 2017 | 17.45 | 17.52 | 17.20 | 17.38 | 187,587 | -0.12(-0.69%) |
Apr 11, 2017 | 17.35 | 17.61 | 17.27 | 17.50 | 131,825 | +0.09(+0.52%) |
Apr 10, 2017 | 17.45 | 17.58 | 17.31 | 17.41 | 257,550 | -0.04(-0.23%) |
Apr 07, 2017 | 17.35 | 17.60 | 17.33 | 17.45 | 148,658 | +0.04(+0.23%) |
Apr 06, 2017 | 17.36 | 17.47 | 17.21 | 17.41 | 206,947 | +0.02(+0.12%) |
Apr 05, 2017 | 17.34 | 17.84 | 17.33 | 17.39 | 275,078 | +0.17(+0.99%) |
Apr 04, 2017 | 17.85 | 17.93 | 17.18 | 17.22 | 233,339 | -0.63(-3.53%) |