Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.25 | 16.56 | 15.76 | 16.00 | 223,730 | -0.24(-1.48%) |
Jun 29, 2017 | 17.00 | 17.61 | 16.11 | 16.24 | 461,064 | -0.78(-4.58%) |
Jun 28, 2017 | 16.13 | 17.40 | 16.09 | 17.02 | 320,758 | +1.00(+6.24%) |
Jun 27, 2017 | 16.27 | 16.64 | 16.00 | 16.02 | 307,479 | -0.29(-1.78%) |
Jun 26, 2017 | 15.20 | 16.83 | 14.71 | 16.31 | 428,944 | +1.21(+8.01%) |
Jun 23, 2017 | 14.40 | 15.10 | 1,362,466 | -0.20(-1.31%) | ||
Jun 22, 2017 | 15.20 | 16.14 | 14.97 | 15.30 | 474,108 | +0.36(+2.41%) |
Jun 21, 2017 | 13.74 | 14.99 | 13.71 | 14.94 | 322,602 | +1.29(+9.45%) |
Jun 20, 2017 | 14.10 | 14.25 | 13.53 | 13.65 | 254,385 | -0.42(-2.99%) |
Jun 19, 2017 | 12.43 | 14.10 | 12.43 | 14.07 | 335,982 | +1.76(+14.30%) |
Jun 16, 2017 | 12.30 | 12.46 | 12.12 | 12.31 | 219,494 | -0.01(-0.08%) |
Jun 15, 2017 | 12.44 | 12.89 | 12.28 | 12.32 | 123,364 | -0.32(-2.53%) |
Jun 14, 2017 | 12.85 | 12.88 | 12.44 | 12.64 | 149,281 | -0.15(-1.17%) |
Jun 13, 2017 | 12.67 | 12.85 | 12.24 | 12.79 | 163,972 | +0.06(+0.47%) |
Jun 12, 2017 | 12.53 | 12.89 | 12.53 | 12.73 | 174,357 | +0.13(+1.03%) |
Jun 09, 2017 | 12.65 | 12.94 | 12.16 | 12.60 | 251,398 | +0.01(+0.08%) |
Jun 08, 2017 | 11.94 | 12.69 | 11.81 | 12.59 | 351,978 | +0.65(+5.44%) |
Jun 07, 2017 | 11.96 | 12.22 | 11.77 | 11.94 | 195,684 | -0.04(-0.33%) |
Jun 06, 2017 | 12.34 | 12.34 | 11.75 | 11.98 | 213,499 | -0.37(-3.00%) |
Jun 05, 2017 | 12.57 | 12.66 | 12.23 | 12.35 | 186,615 | -0.05(-0.40%) |
Jun 02, 2017 | 12.42 | 12.51 | 12.05 | 12.40 | 185,094 | +0.20(+1.64%) |
Jun 01, 2017 | 11.50 | 12.24 | 11.40 | 12.20 | 256,554 | +0.74(+6.46%) |
May 31, 2017 | 11.50 | 11.73 | 11.15 | 11.46 | 322,994 | +0.08(+0.70%) |
May 30, 2017 | 13.25 | 13.27 | 11.50 | 11.38 | 573,386 | -1.89(-14.24%) |
May 26, 2017 | 13.64 | 13.79 | 13.13 | 13.27 | 173,811 | -0.33(-2.43%) |
May 25, 2017 | 14.47 | 14.47 | 13.59 | 13.60 | 160,923 | -0.83(-5.75%) |
May 24, 2017 | 14.26 | 14.69 | 14.15 | 14.43 | 135,764 | +0.18(+1.26%) |
May 23, 2017 | 14.18 | 14.45 | 14.00 | 14.25 | 78,294 | +0.09(+0.64%) |
May 22, 2017 | 14.27 | 14.49 | 13.88 | 14.16 | 99,444 | -0.13(-0.91%) |
May 19, 2017 | 14.35 | 14.82 | 14.12 | 14.29 | 72,713 | -0.06(-0.42%) |
May 18, 2017 | 13.94 | 14.40 | 13.94 | 14.35 | 107,136 | +0.45(+3.24%) |
May 17, 2017 | 14.50 | 14.50 | 13.86 | 13.90 | 177,634 | -0.86(-5.83%) |
May 16, 2017 | 15.17 | 15.18 | 14.38 | 14.76 | 139,262 | -0.43(-2.83%) |
May 15, 2017 | 14.82 | 15.35 | 14.70 | 15.19 | 190,330 | +0.51(+3.47%) |
May 12, 2017 | 13.94 | 14.75 | 13.90 | 14.68 | 115,621 | +0.72(+5.16%) |
May 11, 2017 | 14.07 | 14.14 | 13.78 | 13.96 | 93,226 | -0.26(-1.83%) |
May 10, 2017 | 13.86 | 14.34 | 13.81 | 14.22 | 118,378 | +0.31(+2.23%) |
May 09, 2017 | 13.49 | 14.10 | 13.43 | 13.91 | 101,118 | +0.45(+3.34%) |
May 08, 2017 | 13.60 | 13.82 | 13.35 | 13.46 | 106,588 | -0.18(-1.32%) |
May 05, 2017 | 13.56 | 13.71 | 13.48 | 13.64 | 82,363 | +0.07(+0.52%) |
May 04, 2017 | 13.87 | 14.01 | 13.40 | 13.57 | 186,292 | -0.33(-2.37%) |
May 03, 2017 | 14.27 | 14.57 | 13.82 | 13.90 | 227,825 | -0.62(-4.27%) |
May 02, 2017 | 15.36 | 15.55 | 13.93 | 14.52 | 210,762 | -0.76(-4.97%) |
May 01, 2017 | 14.59 | 15.33 | 14.54 | 15.28 | 131,453 | +0.71(+4.87%) |
Apr 28, 2017 | 14.88 | 15.03 | 14.24 | 14.57 | 115,596 | -0.34(-2.28%) |
Apr 27, 2017 | 15.12 | 15.68 | 14.75 | 14.91 | 250,116 | -0.20(-1.32%) |
Apr 26, 2017 | 14.32 | 15.20 | 14.30 | 15.11 | 173,135 | +0.80(+5.59%) |
Apr 25, 2017 | 14.17 | 14.54 | 14.12 | 14.31 | 120,157 | +0.21(+1.49%) |
Apr 24, 2017 | 13.97 | 14.14 | 13.60 | 14.10 | 108,141 | +0.27(+1.95%) |
Apr 21, 2017 | 14.50 | 14.59 | 13.68 | 13.83 | 114,033 | -0.67(-4.62%) |
Apr 20, 2017 | 14.22 | 14.63 | 14.10 | 14.50 | 87,937 | +0.31(+2.18%) |
Apr 19, 2017 | 14.50 | 14.73 | 14.11 | 14.19 | 109,856 | -0.22(-1.53%) |
Apr 18, 2017 | 14.45 | 14.49 | 13.79 | 14.41 | 263,743 | -0.08(-0.55%) |
Apr 17, 2017 | 13.85 | 14.64 | 13.85 | 14.49 | 164,150 | +0.57(+4.09%) |
Apr 13, 2017 | 13.47 | 13.96 | 13.25 | 13.92 | 121,982 | +0.44(+3.26%) |
Apr 12, 2017 | 13.78 | 13.95 | 13.46 | 13.48 | 96,287 | -0.37(-2.67%) |
Apr 11, 2017 | 14.18 | 14.38 | 13.25 | 13.85 | 208,752 | +0.11(+0.80%) |
Apr 10, 2017 | 13.68 | 14.67 | 13.66 | 13.74 | 319,897 | +0.07(+0.51%) |
Apr 07, 2017 | 13.75 | 13.91 | 13.55 | 13.67 | 116,221 | -0.09(-0.65%) |
Apr 06, 2017 | 14.10 | 14.34 | 13.05 | 13.76 | 366,595 | -0.40(-2.82%) |
Apr 05, 2017 | 15.07 | 15.09 | 14.00 | 14.16 | 166,530 | -0.85(-5.66%) |
Apr 04, 2017 | 14.50 | 15.13 | 14.50 | 15.01 | 275,423 | +0.46(+3.16%) |