Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.42 | 14.72 | 14.42 | 14.56 | 4,024,310 | +0.17(+1.17%) |
Jun 29, 2017 | 14.60 | 14.67 | 14.25 | 14.39 | 3,911,791 | -0.25(-1.73%) |
Jun 28, 2017 | 14.65 | 14.87 | 14.63 | 14.65 | 3,328,255 | +0.09(+0.64%) |
Jun 27, 2017 | 14.93 | 15.00 | 14.56 | 14.56 | 3,453,232 | -0.36(-2.44%) |
Jun 26, 2017 | 14.73 | 15.01 | 14.73 | 14.92 | 9,481,755 | +0.21(+1.44%) |
Jun 23, 2017 | 14.57 | 14.73 | 14.48 | 14.71 | 6,091,536 | +0.14(+0.93%) |
Jun 22, 2017 | 14.23 | 14.76 | 14.23 | 14.57 | 5,103,573 | +0.38(+2.68%) |
Jun 21, 2017 | 14.26 | 14.49 | 14.15 | 14.19 | 4,610,464 | +0.02(+0.12%) |
Jun 20, 2017 | 14.26 | 14.30 | 13.95 | 14.18 | 3,702,061 | -0.16(-1.12%) |
Jun 19, 2017 | 14.34 | 14.45 | 14.18 | 14.34 | 3,797,751 | +0.03(+0.24%) |
Jun 16, 2017 | 14.06 | 14.32 | 13.75 | 14.30 | 6,739,540 | +0.25(+1.81%) |
Jun 15, 2017 | 13.93 | 14.17 | 13.74 | 14.05 | 4,119,213 | +0.12(+0.85%) |
Jun 14, 2017 | 14.28 | 14.35 | 13.80 | 13.93 | 8,188,294 | -0.40(-2.77%) |
Jun 13, 2017 | 14.16 | 14.37 | 14.12 | 14.33 | 4,244,665 | +0.19(+1.38%) |
Jun 12, 2017 | 14.10 | 14.23 | 13.92 | 14.13 | 5,488,096 | +0.02(+0.12%) |
Jun 09, 2017 | 13.84 | 14.13 | 13.78 | 14.12 | 3,511,159 | +0.25(+1.77%) |
Jun 08, 2017 | 13.91 | 13.66 | 13.87 | 3,707,469 | +0.00(+0.00%) | |
Jun 07, 2017 | 14.15 | 14.17 | 13.75 | 13.87 | 5,533,041 | -0.32(-2.26%) |
Jun 06, 2017 | 14.13 | 14.29 | 13.99 | 14.19 | 6,683,591 | +0.07(+0.48%) |
Jun 05, 2017 | 14.26 | 14.38 | 14.05 | 14.12 | 4,295,822 | -0.19(-1.30%) |
Jun 02, 2017 | 14.13 | 14.53 | 14.10 | 14.31 | 6,365,641 | +0.14(+0.95%) |
Jun 01, 2017 | 13.96 | 14.18 | 13.74 | 14.18 | 5,463,022 | +0.59(+4.36%) |
May 31, 2017 | 13.71 | 13.77 | 13.39 | 13.58 | 5,155,082 | -0.13(-0.93%) |
May 30, 2017 | 13.90 | 13.93 | 13.68 | 13.71 | 3,822,652 | -0.22(-1.58%) |
May 26, 2017 | 13.94 | 14.00 | 13.76 | 13.93 | 4,738,036 | +0.02(+0.12%) |
May 25, 2017 | 14.15 | 14.28 | 13.83 | 13.91 | 5,698,558 | -0.26(-1.85%) |
May 24, 2017 | 13.43 | 14.21 | 13.39 | 14.18 | 9,002,781 | +0.74(+5.54%) |
May 23, 2017 | 14.03 | 14.20 | 13.42 | 13.43 | 8,658,050 | -0.07(-0.50%) |
May 22, 2017 | 13.30 | 13.54 | 13.13 | 13.50 | 6,859,777 | +0.21(+1.59%) |
May 19, 2017 | 13.46 | 13.62 | 13.16 | 13.29 | 6,673,507 | +0.40(+3.08%) |
May 18, 2017 | 12.69 | 12.95 | 12.48 | 12.89 | 4,720,005 | +0.16(+1.26%) |
May 17, 2017 | 12.62 | 12.86 | 12.43 | 12.73 | 4,448,053 | +0.11(+0.87%) |
May 16, 2017 | 12.73 | 12.82 | 12.56 | 12.62 | 4,972,631 | -0.14(-1.06%) |
May 15, 2017 | 12.75 | 12.96 | 12.67 | 12.75 | 4,930,359 | +0.01(+0.07%) |
May 12, 2017 | 12.93 | 12.93 | 12.69 | 12.75 | 3,859,357 | -0.17(-1.31%) |
May 11, 2017 | 12.70 | 13.25 | 12.58 | 12.91 | 6,540,810 | +0.12(+0.93%) |
May 10, 2017 | 12.47 | 12.97 | 12.33 | 12.80 | 8,420,062 | +0.35(+2.79%) |
May 09, 2017 | 12.64 | 12.75 | 12.34 | 12.45 | 7,922,260 | -0.06(-0.47%) |
May 08, 2017 | 12.65 | 12.66 | 12.29 | 12.51 | 7,779,634 | -0.20(-1.60%) |
May 05, 2017 | 12.41 | 12.79 | 12.30 | 12.71 | 9,174,861 | +0.36(+2.95%) |
May 04, 2017 | 12.67 | 12.71 | 12.28 | 12.35 | 14,008,467 | -0.32(-2.54%) |
May 03, 2017 | 13.33 | 13.33 | 12.64 | 12.67 | 9,687,869 | -0.67(-5.01%) |
May 02, 2017 | 13.76 | 14.19 | 13.15 | 13.34 | 12,067,674 | -0.76(-5.40%) |
May 01, 2017 | 14.12 | 14.31 | 14.06 | 14.10 | 6,524,521 | -0.19(-1.36%) |
Apr 28, 2017 | 14.31 | 14.56 | 14.20 | 14.29 | 4,794,749 | +0.05(+0.36%) |
Apr 27, 2017 | 14.53 | 14.64 | 14.20 | 14.24 | 4,677,777 | -0.35(-2.38%) |
Apr 26, 2017 | 14.38 | 14.70 | 14.30 | 14.59 | 10,257,945 | +0.23(+1.59%) |
Apr 25, 2017 | 14.41 | 14.50 | 14.22 | 14.36 | 5,864,301 | -0.24(-1.68%) |
Apr 24, 2017 | 14.48 | 14.75 | 14.40 | 14.61 | 4,902,077 | +0.19(+1.35%) |
Apr 21, 2017 | 14.57 | 14.65 | 14.15 | 14.41 | 7,602,413 | -0.14(-0.99%) |
Apr 20, 2017 | 15.21 | 15.21 | 14.52 | 14.56 | 8,184,858 | -0.54(-3.58%) |
Apr 19, 2017 | 15.59 | 15.75 | 15.08 | 15.10 | 5,686,572 | -0.47(-3.04%) |
Apr 18, 2017 | 15.53 | 15.66 | 15.47 | 15.57 | 4,365,205 | -0.01(-0.05%) |
Apr 17, 2017 | 15.52 | 15.60 | 15.47 | 15.58 | 3,227,230 | +0.05(+0.33%) |
Apr 13, 2017 | 15.83 | 15.86 | 15.49 | 15.53 | 3,226,414 | -0.29(-1.81%) |
Apr 12, 2017 | 15.75 | 15.87 | 15.57 | 15.81 | 4,693,710 | +0.02(+0.11%) |
Apr 11, 2017 | 15.78 | 15.85 | 15.61 | 15.80 | 3,192,623 | -0.04(-0.27%) |
Apr 10, 2017 | 15.63 | 15.94 | 15.63 | 15.84 | 3,550,429 | +0.21(+1.35%) |
Apr 07, 2017 | 15.97 | 16.02 | 15.59 | 15.63 | 4,333,249 | -0.33(-2.06%) |
Apr 06, 2017 | 15.79 | 16.02 | 15.71 | 15.96 | 6,846,217 | +0.18(+1.12%) |
Apr 05, 2017 | 15.94 | 16.09 | 15.71 | 15.78 | 4,482,409 | -0.16(-1.01%) |
Apr 04, 2017 | 15.82 | 16.10 | 15.73 | 15.94 | 5,290,044 | +0.13(+0.80%) |