Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.69 | 13.87 | 13.55 | 13.82 | 585,985 | +0.16(+1.16%) |
Jun 29, 2017 | 13.76 | 13.79 | 13.55 | 13.66 | 1,172,761 | -0.09(-0.68%) |
Jun 28, 2017 | 13.58 | 13.82 | 13.47 | 13.75 | 470,435 | +0.26(+1.94%) |
Jun 27, 2017 | 13.89 | 13.89 | 13.47 | 13.49 | 859,064 | -0.47(-3.34%) |
Jun 26, 2017 | 13.90 | 14.00 | 13.78 | 13.96 | 603,416 | +0.23(+1.70%) |
Jun 23, 2017 | 13.66 | 13.95 | 13.58 | 13.73 | 861,907 | +0.10(+0.75%) |
Jun 22, 2017 | 13.33 | 13.69 | 13.29 | 13.62 | 719,887 | +0.32(+2.39%) |
Jun 21, 2017 | 13.32 | 13.46 | 13.23 | 13.31 | 369,252 | +0.03(+0.21%) |
Jun 20, 2017 | 13.53 | 13.57 | 13.22 | 13.28 | 701,973 | -0.36(-2.67%) |
Jun 19, 2017 | 13.32 | 13.67 | 13.29 | 13.64 | 1,140,798 | +0.20(+1.46%) |
Jun 16, 2017 | 13.24 | 13.47 | 13.18 | 13.45 | 1,137,650 | +0.26(+1.98%) |
Jun 15, 2017 | 13.15 | 13.26 | 13.04 | 13.18 | 538,644 | -0.11(-0.84%) |
Jun 14, 2017 | 13.47 | 13.50 | 13.18 | 13.30 | 833,217 | -0.09(-0.70%) |
Jun 13, 2017 | 13.35 | 13.43 | 13.26 | 13.39 | 551,380 | +0.04(+0.28%) |
Jun 12, 2017 | 13.10 | 13.37 | 13.10 | 13.35 | 941,852 | +0.19(+1.42%) |
Jun 09, 2017 | 13.60 | 13.63 | 13.11 | 13.17 | 1,296,340 | -0.38(-2.83%) |
Jun 08, 2017 | 13.68 | 13.68 | 13.48 | 13.55 | 658,774 | -0.21(-1.49%) |
Jun 07, 2017 | 13.88 | 13.89 | 13.60 | 13.75 | 1,023,751 | -0.13(-0.94%) |
Jun 06, 2017 | 14.00 | 14.02 | 13.85 | 13.89 | 501,625 | -0.09(-0.67%) |
Jun 05, 2017 | 14.00 | 14.16 | 13.94 | 13.98 | 813,069 | -0.08(-0.60%) |
Jun 02, 2017 | 14.13 | 14.16 | 13.94 | 14.06 | 509,431 | +0.15(+1.07%) |
Jun 01, 2017 | 14.20 | 14.24 | 13.89 | 13.91 | 1,034,610 | -0.31(-2.17%) |
May 31, 2017 | 14.09 | 14.30 | 14.05 | 14.22 | 1,356,527 | +0.25(+1.80%) |
May 30, 2017 | 13.89 | 14.10 | 13.87 | 13.97 | 540,848 | -0.21(-1.45%) |
May 26, 2017 | 14.11 | 14.24 | 13.95 | 14.17 | 890,841 | +0.18(+1.27%) |
May 25, 2017 | 13.95 | 14.03 | 13.82 | 14.00 | 1,262,096 | +0.25(+1.83%) |
May 24, 2017 | 13.60 | 13.86 | 13.46 | 13.75 | 1,295,341 | +0.18(+1.31%) |
May 23, 2017 | 13.53 | 13.63 | 13.42 | 13.57 | 4,350,690 | +0.20(+1.47%) |
May 22, 2017 | 13.11 | 13.62 | 13.07 | 13.37 | 1,872,715 | -0.12(-0.90%) |
May 19, 2017 | 13.39 | 13.66 | 13.32 | 13.49 | 1,485,076 | +0.65(+5.09%) |
May 18, 2017 | 12.74 | 14.23 | 12.73 | 12.84 | 2,479,358 | -2.19(-14.60%) |
May 17, 2017 | 15.34 | 15.39 | 15.02 | 15.03 | 1,027,760 | -0.39(-2.54%) |
May 16, 2017 | 15.54 | 15.59 | 15.41 | 15.43 | 920,473 | -0.02(-0.12%) |
May 15, 2017 | 15.34 | 15.53 | 15.32 | 15.44 | 894,527 | +0.15(+0.98%) |
May 12, 2017 | 15.18 | 15.38 | 15.14 | 15.30 | 1,077,312 | +0.20(+1.30%) |
May 11, 2017 | 15.17 | 15.17 | 15.02 | 15.10 | 1,862,571 | -0.10(-0.68%) |
May 10, 2017 | 15.10 | 15.27 | 15.10 | 15.20 | 802,885 | +0.24(+1.62%) |
May 09, 2017 | 14.74 | 14.99 | 14.73 | 14.96 | 684,155 | +0.22(+1.52%) |
May 08, 2017 | 14.79 | 14.85 | 14.56 | 14.73 | 802,706 | -0.12(-0.82%) |
May 05, 2017 | 14.70 | 14.87 | 14.70 | 14.86 | 1,692,400 | +0.17(+1.14%) |
May 04, 2017 | 14.92 | 14.94 | 14.63 | 14.69 | 1,060,189 | -0.33(-2.18%) |
May 03, 2017 | 15.29 | 15.31 | 14.86 | 15.02 | 1,567,573 | -0.28(-1.83%) |
May 02, 2017 | 15.19 | 15.30 | 15.05 | 15.30 | 1,775,704 | +0.20(+1.30%) |
May 01, 2017 | 15.17 | 15.28 | 15.00 | 15.10 | 1,415,094 | +0.06(+0.37%) |
Apr 28, 2017 | 15.38 | 15.45 | 15.01 | 15.04 | 4,481,927 | -0.11(-0.74%) |
Apr 27, 2017 | 15.40 | 15.45 | 15.07 | 15.16 | 1,087,582 | -0.17(-1.10%) |
Apr 26, 2017 | 15.32 | 15.48 | 15.26 | 15.32 | 1,211,509 | -0.14(-0.91%) |
Apr 25, 2017 | 15.29 | 15.46 | 15.24 | 15.46 | 1,865,423 | +0.10(+0.67%) |
Apr 24, 2017 | 15.50 | 15.61 | 15.36 | 15.36 | 1,025,782 | +0.06(+0.37%) |
Apr 21, 2017 | 15.37 | 15.44 | 15.30 | 15.30 | 544,582 | -0.06(-0.37%) |
Apr 20, 2017 | 15.31 | 15.42 | 15.24 | 15.36 | 1,136,998 | +0.18(+1.19%) |
Apr 19, 2017 | 15.36 | 15.37 | 15.16 | 15.18 | 1,257,510 | -0.06(-0.43%) |
Apr 18, 2017 | 15.21 | 15.33 | 15.16 | 15.25 | 1,170,167 | +0.03(+0.18%) |
Apr 17, 2017 | 15.23 | 15.25 | 15.12 | 15.22 | 1,881,246 | +0.13(+0.86%) |
Apr 13, 2017 | 15.04 | 15.15 | 15.00 | 15.09 | 771,499 | +0.05(+0.31%) |
Apr 12, 2017 | 14.88 | 15.05 | 14.79 | 15.04 | 883,040 | +0.10(+0.68%) |
Apr 11, 2017 | 14.86 | 15.06 | 14.66 | 14.94 | 2,051,861 | +0.02(+0.12%) |
Apr 10, 2017 | 14.84 | 14.93 | 14.74 | 14.92 | 1,528,483 | +0.13(+0.88%) |
Apr 07, 2017 | 15.02 | 15.12 | 14.73 | 14.79 | 653,027 | -0.15(-0.99%) |
Apr 06, 2017 | 15.02 | 15.12 | 14.86 | 14.94 | 1,096,279 | -0.16(-1.05%) |
Apr 05, 2017 | 15.48 | 15.52 | 15.09 | 15.10 | 955,789 | -0.26(-1.69%) |
Apr 04, 2017 | 15.07 | 15.41 | 15.05 | 15.36 | 1,126,671 | +0.20(+1.29%) |