Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.39 | 14.45 | 14.22 | 14.28 | 10,023,015 | -0.02(-0.12%) |
Jun 29, 2017 | 14.68 | 14.69 | 14.02 | 14.30 | 20,013,076 | -0.51(-3.44%) |
Jun 28, 2017 | 14.51 | 14.84 | 14.35 | 14.81 | 12,409,101 | +0.40(+2.79%) |
Jun 27, 2017 | 14.84 | 14.87 | 14.41 | 14.41 | 16,332,086 | -0.54(-3.63%) |
Jun 26, 2017 | 15.26 | 15.31 | 14.89 | 14.95 | 10,272,469 | -0.13(-0.89%) |
Jun 23, 2017 | 14.94 | 15.13 | 14.86 | 15.09 | 5,787,428 | +0.11(+0.74%) |
Jun 22, 2017 | 15.03 | 15.09 | 14.90 | 14.98 | 8,014,348 | -0.01(-0.07%) |
Jun 21, 2017 | 14.76 | 15.00 | 14.74 | 14.99 | 9,242,464 | +0.29(+1.95%) |
Jun 20, 2017 | 14.90 | 14.94 | 14.69 | 14.70 | 6,864,609 | -0.23(-1.53%) |
Jun 19, 2017 | 14.72 | 14.96 | 14.69 | 14.93 | 9,241,069 | +0.46(+3.21%) |
Jun 16, 2017 | 14.57 | 14.57 | 14.34 | 14.47 | 8,669,784 | -0.11(-0.72%) |
Jun 15, 2017 | 14.41 | 14.61 | 14.23 | 14.57 | 14,094,268 | -0.14(-0.93%) |
Jun 14, 2017 | 14.96 | 14.96 | 14.47 | 14.71 | 10,895,504 | -0.13(-0.89%) |
Jun 13, 2017 | 14.77 | 14.88 | 14.62 | 14.84 | 11,851,860 | +0.24(+1.62%) |
Jun 12, 2017 | 14.52 | 14.65 | 14.23 | 14.60 | 20,118,270 | -0.16(-1.11%) |
Jun 09, 2017 | 15.58 | 15.62 | 14.35 | 14.77 | 19,682,336 | -0.78(-5.03%) |
Jun 08, 2017 | 15.58 | 15.59 | 15.38 | 15.55 | 7,325,797 | +0.04(+0.23%) |
Jun 07, 2017 | 15.47 | 15.54 | 15.34 | 15.51 | 6,159,612 | +0.11(+0.72%) |
Jun 06, 2017 | 15.48 | 15.58 | 15.36 | 15.40 | 6,052,090 | -0.11(-0.73%) |
Jun 05, 2017 | 15.52 | 15.57 | 15.48 | 15.52 | 3,785,179 | -0.00(-0.02%) |
Jun 02, 2017 | 15.29 | 15.53 | 15.24 | 15.52 | 4,329,854 | +0.33(+2.17%) |
Jun 01, 2017 | 15.13 | 15.19 | 15.00 | 15.19 | 6,602,085 | +0.13(+0.87%) |
May 31, 2017 | 15.17 | 15.18 | 14.91 | 15.06 | 6,357,742 | -0.02(-0.12%) |
May 30, 2017 | 15.03 | 15.11 | 15.02 | 15.08 | 2,853,777 | +0.03(+0.19%) |
May 26, 2017 | 15.00 | 15.06 | 14.97 | 15.05 | 3,998,059 | +0.05(+0.35%) |
May 25, 2017 | 14.86 | 15.07 | 14.80 | 15.00 | 6,799,812 | +0.24(+1.65%) |
May 24, 2017 | 14.71 | 14.76 | 14.62 | 14.75 | 5,645,729 | +0.14(+0.95%) |
May 23, 2017 | 14.68 | 14.68 | 14.55 | 14.61 | 5,143,883 | +0.02(+0.16%) |
May 22, 2017 | 14.41 | 14.60 | 14.40 | 14.59 | 4,073,990 | +0.24(+1.68%) |
May 19, 2017 | 14.32 | 14.47 | 14.32 | 14.35 | 6,745,389 | +0.13(+0.90%) |
May 18, 2017 | 13.98 | 14.32 | 13.95 | 14.22 | 11,501,618 | +0.24(+1.70%) |
May 17, 2017 | 14.50 | 14.55 | 13.98 | 13.98 | 12,411,649 | -0.76(-5.13%) |
May 16, 2017 | 14.68 | 14.74 | 14.61 | 14.74 | 3,872,566 | +0.13(+0.86%) |
May 15, 2017 | 14.53 | 14.63 | 14.51 | 14.61 | 3,676,332 | +0.09(+0.61%) |
May 12, 2017 | 14.47 | 14.53 | 14.45 | 14.52 | 3,467,480 | +0.07(+0.45%) |
May 11, 2017 | 14.41 | 14.46 | 14.27 | 14.46 | 6,551,723 | -0.02(-0.16%) |
May 10, 2017 | 14.48 | 14.49 | 14.38 | 14.48 | 3,924,244 | +0.01(+0.09%) |
May 09, 2017 | 14.40 | 14.53 | 14.39 | 14.47 | 4,916,519 | +0.10(+0.71%) |
May 08, 2017 | 14.31 | 14.37 | 14.27 | 14.37 | 3,459,165 | +0.06(+0.43%) |
May 05, 2017 | 14.28 | 14.31 | 14.17 | 14.31 | 4,300,628 | +0.10(+0.72%) |
May 04, 2017 | 14.20 | 14.24 | 14.10 | 14.20 | 4,843,527 | +0.01(+0.07%) |
May 03, 2017 | 14.23 | 14.23 | 14.12 | 14.19 | 5,006,191 | -0.09(-0.65%) |
May 02, 2017 | 14.28 | 14.30 | 14.20 | 14.29 | 4,123,101 | +0.06(+0.41%) |
May 01, 2017 | 14.08 | 14.28 | 14.08 | 14.23 | 4,222,671 | +0.24(+1.69%) |
Apr 28, 2017 | 14.05 | 14.06 | 13.95 | 13.99 | 4,614,677 | +0.05(+0.36%) |
Apr 27, 2017 | 13.85 | 13.94 | 13.83 | 13.94 | 4,612,659 | +0.16(+1.17%) |
Apr 26, 2017 | 13.83 | 13.89 | 13.76 | 13.78 | 5,986,130 | -0.04(-0.29%) |
Apr 25, 2017 | 13.71 | 13.87 | 13.69 | 13.82 | 4,392,657 | +0.20(+1.45%) |
Apr 24, 2017 | 13.59 | 13.65 | 13.55 | 13.62 | 5,796,630 | +0.32(+2.41%) |
Apr 21, 2017 | 13.33 | 13.34 | 13.24 | 13.30 | 5,369,512 | +0.00(+0.00%) |
Apr 20, 2017 | 13.20 | 13.37 | 13.16 | 13.30 | 6,908,925 | +0.21(+1.59%) |
Apr 19, 2017 | 13.16 | 13.25 | 13.06 | 13.09 | 6,926,040 | +0.04(+0.28%) |
Apr 18, 2017 | 13.00 | 13.13 | 12.99 | 13.06 | 6,353,552 | -0.03(-0.26%) |
Apr 17, 2017 | 12.95 | 13.10 | 12.94 | 13.09 | 4,422,133 | +0.21(+1.64%) |
Apr 13, 2017 | 12.95 | 13.10 | 12.88 | 12.88 | 7,044,050 | -0.11(-0.85%) |
Apr 12, 2017 | 13.09 | 13.11 | 12.96 | 12.99 | 6,086,644 | -0.11(-0.83%) |
Apr 11, 2017 | 13.18 | 13.22 | 12.90 | 13.10 | 8,500,282 | -0.11(-0.85%) |
Apr 10, 2017 | 13.22 | 13.31 | 13.14 | 13.21 | 4,461,645 | +0.01(+0.09%) |
Apr 07, 2017 | 13.20 | 13.28 | 13.10 | 13.20 | 5,050,918 | -0.01(-0.10%) |
Apr 06, 2017 | 13.23 | 13.28 | 13.15 | 13.21 | 6,396,132 | +0.01(+0.09%) |
Apr 05, 2017 | 13.34 | 13.50 | 13.15 | 13.20 | 8,105,434 | -0.10(-0.76%) |
Apr 04, 2017 | 13.19 | 13.31 | 13.18 | 13.30 | 3,222,266 | +0.04(+0.28%) |