Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.79 | 14.95 | 14.10 | 14.28 | 249,932 | -0.45(-3.05%) |
Jun 29, 2017 | 16.12 | 16.17 | 14.70 | 14.73 | 343,771 | -1.39(-8.62%) |
Jun 28, 2017 | 15.30 | 16.39 | 15.17 | 16.12 | 520,058 | +0.93(+6.12%) |
Jun 27, 2017 | 15.90 | 16.22 | 15.16 | 15.19 | 321,853 | -0.70(-4.41%) |
Jun 26, 2017 | 16.45 | 16.49 | 15.87 | 15.89 | 349,138 | -0.48(-2.93%) |
Jun 23, 2017 | 17.12 | 16.37 | 410,146 | +0.77(+4.94%) | ||
Jun 22, 2017 | 16.06 | 16.12 | 15.46 | 15.60 | 268,893 | -0.44(-2.74%) |
Jun 21, 2017 | 15.75 | 16.43 | 15.73 | 16.04 | 288,582 | +0.31(+1.97%) |
Jun 20, 2017 | 15.81 | 16.18 | 15.70 | 15.73 | 257,773 | -0.20(-1.26%) |
Jun 19, 2017 | 15.17 | 16.16 | 14.98 | 15.93 | 301,489 | +0.84(+5.57%) |
Jun 16, 2017 | 15.40 | 15.63 | 14.80 | 15.09 | 270,755 | -0.48(-3.08%) |
Jun 15, 2017 | 14.52 | 15.66 | 14.52 | 15.57 | 241,835 | +0.74(+4.99%) |
Jun 14, 2017 | 16.62 | 16.75 | 14.64 | 14.83 | 270,573 | -1.81(-10.88%) |
Jun 13, 2017 | 14.91 | 16.81 | 14.91 | 16.64 | 350,395 | +1.76(+11.83%) |
Jun 12, 2017 | 14.74 | 15.32 | 14.31 | 14.88 | 249,949 | +0.03(+0.20%) |
Jun 09, 2017 | 16.27 | 16.33 | 14.85 | 14.85 | 277,016 | -1.34(-8.28%) |
Jun 08, 2017 | 16.23 | 16.53 | 15.85 | 16.19 | 284,667 | -0.11(-0.67%) |
Jun 07, 2017 | 15.87 | 16.51 | 15.85 | 16.30 | 229,624 | +0.41(+2.58%) |
Jun 06, 2017 | 15.86 | 16.44 | 15.70 | 15.89 | 190,554 | -0.16(-1.03%) |
Jun 05, 2017 | 16.15 | 16.51 | 15.62 | 16.05 | 223,117 | -0.25(-1.50%) |
Jun 02, 2017 | 16.61 | 16.93 | 16.22 | 16.30 | 237,018 | -0.29(-1.75%) |
Jun 01, 2017 | 15.94 | 16.88 | 15.88 | 16.59 | 265,802 | +0.67(+4.21%) |
May 31, 2017 | 15.51 | 16.55 | 15.37 | 15.92 | 265,029 | +0.38(+2.45%) |
May 30, 2017 | 16.13 | 16.78 | 15.52 | 15.54 | 218,958 | -0.57(-3.54%) |
May 26, 2017 | 15.56 | 16.22 | 15.32 | 16.11 | 223,325 | +0.51(+3.27%) |
May 25, 2017 | 15.82 | 16.07 | 15.25 | 15.60 | 221,376 | -0.08(-0.51%) |
May 24, 2017 | 16.70 | 16.85 | 15.67 | 15.68 | 239,270 | -0.98(-5.88%) |
May 23, 2017 | 17.51 | 17.53 | 16.64 | 16.66 | 206,900 | -0.84(-4.80%) |
May 22, 2017 | 16.11 | 17.70 | 16.08 | 17.50 | 305,853 | +1.50(+9.38%) |
May 19, 2017 | 16.14 | 16.43 | 15.83 | 16.00 | 199,722 | -0.17(-1.05%) |
May 18, 2017 | 15.79 | 16.54 | 15.63 | 16.17 | 234,815 | +0.27(+1.70%) |
May 17, 2017 | 15.89 | 16.16 | 15.37 | 15.90 | 222,372 | -0.26(-1.61%) |
May 16, 2017 | 16.64 | 16.80 | 16.15 | 16.16 | 229,808 | -0.55(-3.29%) |
May 15, 2017 | 15.80 | 16.80 | 15.57 | 16.71 | 222,759 | +0.90(+5.69%) |
May 12, 2017 | 15.70 | 16.47 | 15.54 | 15.81 | 212,090 | +0.03(+0.19%) |
May 11, 2017 | 15.35 | 15.96 | 14.51 | 15.78 | 232,189 | +0.28(+1.81%) |
May 10, 2017 | 15.47 | 15.94 | 15.38 | 15.50 | 182,598 | +0.10(+0.65%) |
May 09, 2017 | 14.77 | 15.98 | 14.75 | 15.40 | 196,495 | +0.73(+4.98%) |
May 08, 2017 | 14.87 | 15.16 | 14.50 | 14.67 | 117,141 | -0.25(-1.68%) |
May 05, 2017 | 14.01 | 15.15 | 14.01 | 14.92 | 121,903 | +0.94(+6.72%) |
May 04, 2017 | 14.30 | 14.45 | 13.73 | 13.98 | 113,127 | -0.48(-3.32%) |
May 03, 2017 | 15.15 | 16.10 | 14.26 | 14.46 | 156,215 | -0.90(-5.86%) |
May 02, 2017 | 14.70 | 15.56 | 14.70 | 15.36 | 125,091 | +0.68(+4.63%) |
May 01, 2017 | 15.03 | 15.08 | 14.54 | 14.68 | 130,418 | -0.26(-1.74%) |
Apr 28, 2017 | 14.73 | 15.34 | 14.46 | 14.94 | 110,356 | +0.28(+1.91%) |
Apr 27, 2017 | 15.42 | 15.42 | 14.61 | 14.66 | 114,016 | -0.76(-4.93%) |
Apr 26, 2017 | 15.30 | 15.54 | 14.92 | 15.42 | 132,424 | +0.13(+0.85%) |
Apr 25, 2017 | 14.91 | 15.67 | 14.91 | 15.29 | 155,843 | +0.50(+3.38%) |
Apr 24, 2017 | 14.78 | 15.62 | 14.63 | 14.79 | 122,431 | +0.31(+2.14%) |
Apr 21, 2017 | 14.25 | 14.69 | 14.06 | 14.48 | 123,087 | +0.02(+0.14%) |
Apr 20, 2017 | 13.72 | 14.79 | 13.71 | 14.46 | 181,484 | +0.86(+6.32%) |
Apr 19, 2017 | 13.47 | 13.89 | 13.23 | 13.60 | 140,715 | +0.18(+1.34%) |
Apr 18, 2017 | 13.07 | 14.06 | 13.07 | 13.42 | 135,204 | +0.18(+1.36%) |
Apr 17, 2017 | 13.12 | 13.41 | 13.01 | 13.24 | 108,630 | +0.12(+0.91%) |
Apr 13, 2017 | 13.42 | 13.69 | 13.03 | 13.12 | 115,979 | -0.41(-3.03%) |
Apr 12, 2017 | 13.60 | 13.92 | 13.29 | 13.53 | 124,818 | -0.10(-0.73%) |
Apr 11, 2017 | 13.45 | 14.14 | 13.45 | 13.63 | 125,631 | +0.05(+0.37%) |
Apr 10, 2017 | 13.43 | 14.37 | 13.43 | 13.58 | 128,805 | +0.13(+0.97%) |
Apr 07, 2017 | 13.60 | 14.04 | 13.39 | 13.45 | 110,389 | -0.26(-1.90%) |
Apr 06, 2017 | 13.10 | 13.98 | 13.06 | 13.71 | 152,946 | +0.54(+4.10%) |
Apr 05, 2017 | 13.35 | 14.08 | 12.98 | 13.17 | 155,301 | -0.09(-0.68%) |
Apr 04, 2017 | 12.90 | 13.80 | 12.90 | 13.26 | 135,134 | +0.26(+2.00%) |