Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.04 | 15.04 | 14.71 | 14.88 | 204,972 | +0.08(+0.56%) |
Jun 29, 2017 | 14.71 | 14.88 | 14.57 | 14.79 | 106,561 | -0.15(-1.00%) |
Jun 28, 2017 | 14.79 | 15.00 | 14.67 | 14.94 | 69,398 | +0.11(+0.72%) |
Jun 27, 2017 | 14.88 | 14.96 | 14.75 | 14.84 | 62,830 | -0.04(-0.28%) |
Jun 26, 2017 | 14.79 | 14.90 | 14.65 | 14.88 | 41,721 | +0.12(+0.84%) |
Jun 23, 2017 | 14.42 | 14.84 | 14.38 | 14.75 | 93,263 | +0.29(+2.00%) |
Jun 22, 2017 | 14.42 | 14.71 | 14.42 | 14.46 | 106,852 | -0.04(-0.28%) |
Jun 21, 2017 | 14.59 | 14.74 | 14.46 | 14.51 | 45,994 | -0.08(-0.57%) |
Jun 20, 2017 | 14.75 | 14.75 | 14.46 | 14.59 | 108,280 | -0.21(-1.40%) |
Jun 19, 2017 | 15.00 | 15.00 | 14.71 | 14.79 | 58,509 | +0.00(+0.00%) |
Jun 16, 2017 | 14.67 | 14.84 | 14.34 | 14.79 | 159,244 | +0.17(+1.13%) |
Jun 15, 2017 | 14.59 | 14.75 | 14.59 | 14.63 | 77,155 | -0.12(-0.84%) |
Jun 14, 2017 | 14.88 | 14.88 | 14.51 | 14.75 | 149,690 | -0.12(-0.83%) |
Jun 13, 2017 | 14.96 | 15.04 | 14.67 | 14.88 | 155,485 | +0.00(+0.00%) |
Jun 12, 2017 | 14.64 | 15.13 | 14.64 | 14.88 | 158,589 | -0.17(-1.10%) |
Jun 09, 2017 | 15.08 | 15.17 | 14.92 | 15.04 | 135,185 | -0.04(-0.27%) |
Jun 08, 2017 | 14.92 | 15.21 | 14.88 | 15.08 | 153,187 | +0.12(+0.83%) |
Jun 07, 2017 | 15.00 | 15.17 | 14.78 | 14.96 | 131,842 | -0.04(-0.28%) |
Jun 06, 2017 | 14.79 | 15.00 | 14.71 | 15.00 | 179,892 | +0.17(+1.11%) |
Jun 05, 2017 | 14.79 | 15.00 | 14.68 | 14.84 | 149,873 | +0.04(+0.28%) |
Jun 02, 2017 | 14.88 | 15.00 | 14.67 | 14.79 | 141,674 | -0.12(-0.83%) |
Jun 01, 2017 | 14.88 | 14.96 | 14.63 | 14.92 | 325,714 | +0.00(+0.00%) |
May 31, 2017 | 14.92 | 15.00 | 14.63 | 14.92 | 176,611 | -0.12(-0.82%) |
May 30, 2017 | 15.04 | 15.29 | 14.98 | 15.04 | 120,459 | -0.21(-1.35%) |
May 26, 2017 | 15.00 | 15.25 | 14.84 | 15.25 | 54,713 | +0.12(+0.82%) |
May 25, 2017 | 15.37 | 15.37 | 14.88 | 15.13 | 172,777 | -0.12(-0.81%) |
May 24, 2017 | 15.58 | 15.58 | 15.13 | 15.25 | 136,428 | -0.05(-0.32%) |
May 23, 2017 | 15.54 | 15.54 | 15.27 | 15.30 | 48,955 | -0.16(-1.02%) |
May 22, 2017 | 15.13 | 15.54 | 15.08 | 15.46 | 104,745 | +0.29(+1.91%) |
May 19, 2017 | 15.21 | 15.25 | 15.04 | 15.17 | 81,379 | -0.12(-0.81%) |
May 18, 2017 | 15.13 | 15.29 | 14.46 | 15.29 | 238,746 | +0.29(+1.93%) |
May 17, 2017 | 15.54 | 15.54 | 14.84 | 15.00 | 155,552 | -0.54(-3.46%) |
May 16, 2017 | 15.70 | 15.70 | 15.43 | 15.54 | 47,767 | -0.12(-0.79%) |
May 15, 2017 | 15.62 | 15.95 | 15.54 | 15.66 | 86,217 | +0.08(+0.53%) |
May 12, 2017 | 15.58 | 15.66 | 15.40 | 15.58 | 125,624 | +0.00(+0.00%) |
May 11, 2017 | 15.50 | 15.66 | 15.26 | 15.58 | 180,348 | +0.62(+4.14%) |
May 10, 2017 | 14.88 | 15.33 | 14.75 | 14.96 | 56,531 | -0.17(-1.09%) |
May 09, 2017 | 15.50 | 15.56 | 15.08 | 15.13 | 113,978 | -0.37(-2.40%) |
May 08, 2017 | 15.04 | 15.58 | 14.46 | 15.50 | 146,169 | -0.17(-1.06%) |
May 05, 2017 | 14.92 | 15.66 | 14.79 | 15.66 | 112,543 | +0.74(+4.99%) |
May 04, 2017 | 15.29 | 15.41 | 14.71 | 14.92 | 136,727 | -0.50(-3.22%) |
May 03, 2017 | 15.87 | 15.93 | 15.41 | 15.41 | 109,395 | -0.50(-3.12%) |
May 02, 2017 | 16.16 | 16.28 | 15.91 | 15.91 | 64,473 | -0.29(-1.79%) |
May 01, 2017 | 16.24 | 16.37 | 16.12 | 16.20 | 101,852 | -0.04(-0.25%) |
Apr 28, 2017 | 16.28 | 16.32 | 16.03 | 16.24 | 188,335 | -0.04(-0.25%) |
Apr 27, 2017 | 15.87 | 16.32 | 15.79 | 16.28 | 289,350 | +0.29(+1.81%) |
Apr 26, 2017 | 15.75 | 16.08 | 15.75 | 15.99 | 195,482 | +0.12(+0.78%) |
Apr 25, 2017 | 15.99 | 16.03 | 15.75 | 15.87 | 144,192 | -0.07(-0.47%) |
Apr 24, 2017 | 15.91 | 15.99 | 15.75 | 15.94 | 141,349 | +0.07(+0.47%) |
Apr 21, 2017 | 15.91 | 15.91 | 15.70 | 15.87 | 73,166 | -0.08(-0.52%) |
Apr 20, 2017 | 15.83 | 15.99 | 15.75 | 15.95 | 109,288 | +0.11(+0.68%) |
Apr 19, 2017 | 15.83 | 15.91 | 15.75 | 15.84 | 119,455 | -0.02(-0.16%) |
Apr 18, 2017 | 15.87 | 16.03 | 15.75 | 15.87 | 69,519 | +0.00(+0.00%) |
Apr 17, 2017 | 15.99 | 16.03 | 15.62 | 15.87 | 64,013 | -0.08(-0.52%) |
Apr 13, 2017 | 15.79 | 15.99 | 15.50 | 15.95 | 123,238 | +0.04(+0.26%) |
Apr 12, 2017 | 16.08 | 16.08 | 15.58 | 15.91 | 117,547 | -0.08(-0.52%) |
Apr 11, 2017 | 15.91 | 15.99 | 15.68 | 15.99 | 45,904 | +0.17(+1.04%) |
Apr 10, 2017 | 15.99 | 16.03 | 15.76 | 15.83 | 102,004 | -0.04(-0.26%) |
Apr 07, 2017 | 15.25 | 16.20 | 15.17 | 15.87 | 262,912 | +0.54(+3.50%) |
Apr 06, 2017 | 15.50 | 15.65 | 15.17 | 15.33 | 158,966 | -0.21(-1.33%) |
Apr 05, 2017 | 15.95 | 16.08 | 15.46 | 15.54 | 200,380 | -0.33(-2.08%) |
Apr 04, 2017 | 15.46 | 15.91 | 15.46 | 15.87 | 418,705 | +0.41(+2.67%) |