Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.73 | 13.73 | 13.49 | 13.58 | 322,904 | -0.11(-0.80%) |
Jun 29, 2017 | 13.92 | 14.00 | 13.55 | 13.69 | 422,142 | -0.29(-2.07%) |
Jun 28, 2017 | 13.80 | 14.06 | 13.78 | 13.98 | 245,401 | +0.26(+1.90%) |
Jun 27, 2017 | 13.76 | 13.90 | 13.67 | 13.72 | 373,487 | +0.01(+0.07%) |
Jun 26, 2017 | 13.72 | 13.85 | 13.65 | 13.71 | 419,053 | +0.02(+0.15%) |
Jun 23, 2017 | 13.52 | 13.79 | 13.47 | 13.69 | 289,139 | +0.15(+1.11%) |
Jun 22, 2017 | 13.48 | 13.62 | 13.32 | 13.54 | 333,936 | -0.25(-1.81%) |
Jun 21, 2017 | 13.79 | 13.82 | 13.71 | 13.79 | 172,464 | +0.05(+0.36%) |
Jun 20, 2017 | 13.76 | 13.82 | 13.70 | 13.74 | 176,796 | -0.07(-0.51%) |
Jun 19, 2017 | 13.59 | 13.90 | 13.59 | 13.81 | 287,753 | +0.22(+1.62%) |
Jun 16, 2017 | 13.69 | 13.79 | 13.56 | 13.59 | 286,374 | -0.10(-0.73%) |
Jun 15, 2017 | 13.77 | 13.79 | 13.52 | 13.69 | 356,721 | -0.16(-1.16%) |
Jun 14, 2017 | 14.08 | 14.14 | 13.79 | 13.85 | 265,603 | -0.22(-1.56%) |
Jun 13, 2017 | 14.11 | 14.20 | 14.03 | 14.07 | 257,163 | +0.07(+0.50%) |
Jun 12, 2017 | 13.98 | 14.11 | 13.91 | 14.00 | 455,856 | -0.04(-0.28%) |
Jun 09, 2017 | 13.99 | 14.19 | 13.87 | 14.04 | 350,739 | +0.07(+0.50%) |
Jun 08, 2017 | 13.79 | 13.97 | 13.75 | 13.97 | 303,458 | +0.14(+1.01%) |
Jun 07, 2017 | 13.83 | 14.01 | 13.77 | 13.83 | 272,708 | +0.00(+0.00%) |
Jun 06, 2017 | 13.86 | 13.90 | 13.73 | 13.83 | 291,073 | -0.06(-0.43%) |
Jun 05, 2017 | 13.95 | 14.01 | 13.86 | 13.89 | 214,380 | -0.12(-0.86%) |
Jun 02, 2017 | 14.03 | 14.13 | 13.98 | 14.01 | 168,835 | -0.02(-0.14%) |
Jun 01, 2017 | 13.80 | 14.03 | 13.78 | 14.03 | 259,553 | +0.29(+2.11%) |
May 31, 2017 | 13.86 | 13.86 | 13.58 | 13.74 | 204,516 | -0.07(-0.51%) |
May 30, 2017 | 13.76 | 13.85 | 13.69 | 13.81 | 163,852 | +0.03(+0.22%) |
May 26, 2017 | 13.83 | 13.89 | 13.77 | 13.78 | 192,185 | -0.05(-0.36%) |
May 25, 2017 | 13.87 | 13.93 | 13.71 | 13.83 | 315,074 | -0.02(-0.14%) |
May 24, 2017 | 13.65 | 13.89 | 13.65 | 13.85 | 242,867 | +0.14(+1.02%) |
May 23, 2017 | 13.83 | 13.86 | 13.63 | 13.71 | 262,425 | -0.08(-0.58%) |
May 22, 2017 | 13.72 | 13.84 | 13.65 | 13.79 | 182,026 | +0.06(+0.44%) |
May 19, 2017 | 13.64 | 13.80 | 13.64 | 13.73 | 269,587 | +0.15(+1.10%) |
May 18, 2017 | 13.64 | 13.77 | 13.32 | 13.58 | 445,548 | -0.15(-1.09%) |
May 17, 2017 | 14.06 | 14.15 | 13.71 | 13.73 | 358,712 | -0.50(-3.51%) |
May 16, 2017 | 14.19 | 14.25 | 14.10 | 14.23 | 453,075 | +0.13(+0.92%) |
May 15, 2017 | 14.05 | 14.19 | 14.01 | 14.10 | 391,284 | +0.12(+0.86%) |
May 12, 2017 | 14.11 | 14.28 | 13.93 | 13.98 | 361,488 | -0.17(-1.20%) |
May 11, 2017 | 14.08 | 14.18 | 14.01 | 14.15 | 387,828 | -0.04(-0.28%) |
May 10, 2017 | 14.00 | 14.28 | 14.00 | 14.19 | 490,573 | +0.21(+1.50%) |
May 09, 2017 | 13.91 | 14.09 | 13.86 | 13.98 | 324,858 | +0.10(+0.72%) |
May 08, 2017 | 13.74 | 13.94 | 13.74 | 13.88 | 451,749 | +0.09(+0.65%) |
May 05, 2017 | 13.78 | 13.83 | 13.72 | 13.79 | 491,257 | +0.01(+0.07%) |
May 04, 2017 | 13.82 | 13.92 | 13.67 | 13.78 | 301,791 | -0.07(-0.51%) |
May 03, 2017 | 14.05 | 14.08 | 13.81 | 13.85 | 400,660 | -0.25(-1.77%) |
May 02, 2017 | 14.17 | 14.32 | 14.06 | 14.10 | 545,848 | -0.09(-0.63%) |
May 01, 2017 | 14.34 | 14.38 | 14.15 | 14.19 | 551,321 | -0.06(-0.42%) |
Apr 28, 2017 | 14.40 | 14.40 | 14.16 | 14.25 | 417,439 | -0.18(-1.25%) |
Apr 27, 2017 | 14.55 | 14.58 | 14.34 | 14.43 | 394,389 | -0.11(-0.76%) |
Apr 26, 2017 | 14.51 | 14.69 | 14.51 | 14.54 | 642,862 | -0.04(-0.27%) |
Apr 25, 2017 | 14.51 | 14.63 | 14.43 | 14.58 | 396,450 | +0.13(+0.90%) |
Apr 24, 2017 | 14.53 | 14.53 | 14.32 | 14.45 | 338,989 | +0.19(+1.33%) |
Apr 21, 2017 | 14.25 | 14.53 | 14.19 | 14.26 | 699,674 | +0.06(+0.42%) |
Apr 20, 2017 | 14.15 | 14.32 | 13.59 | 14.20 | 1,462,975 | -0.12(-0.84%) |
Apr 19, 2017 | 14.30 | 14.44 | 14.19 | 14.32 | 472,729 | +0.06(+0.42%) |
Apr 18, 2017 | 14.46 | 14.53 | 14.22 | 14.26 | 438,379 | -0.27(-1.86%) |
Apr 17, 2017 | 14.29 | 14.54 | 14.14 | 14.53 | 281,284 | +0.30(+2.11%) |
Apr 13, 2017 | 14.26 | 14.47 | 14.20 | 14.23 | 280,214 | -0.05(-0.35%) |
Apr 12, 2017 | 14.52 | 14.55 | 14.22 | 14.28 | 262,132 | -0.16(-1.11%) |
Apr 11, 2017 | 14.52 | 14.57 | 14.29 | 14.44 | 321,998 | -0.15(-1.03%) |
Apr 10, 2017 | 14.51 | 14.69 | 14.51 | 14.59 | 359,297 | +0.13(+0.90%) |
Apr 07, 2017 | 14.48 | 14.60 | 14.41 | 14.46 | 413,252 | +0.03(+0.21%) |
Apr 06, 2017 | 14.67 | 14.74 | 14.34 | 14.43 | 342,381 | -0.01(-0.07%) |
Apr 05, 2017 | 14.60 | 14.64 | 14.42 | 14.44 | 358,257 | -0.13(-0.89%) |
Apr 04, 2017 | 14.28 | 14.69 | 14.28 | 14.57 | 502,668 | +0.25(+1.75%) |