Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.42 | 14.89 | 14.23 | 14.61 | 87,835 | +0.15(+1.04%) |
Jun 29, 2017 | 14.08 | 14.47 | 14.06 | 14.46 | 207,060 | +0.15(+1.05%) |
Jun 28, 2017 | 14.04 | 14.44 | 13.88 | 14.31 | 145,185 | +0.29(+2.07%) |
Jun 27, 2017 | 14.22 | 14.53 | 13.88 | 14.02 | 126,816 | -0.21(-1.48%) |
Jun 26, 2017 | 15.01 | 15.34 | 14.20 | 14.23 | 192,309 | -0.74(-4.94%) |
Jun 23, 2017 | 15.10 | 14.97 | 76,189 | +0.10(+0.67%) | ||
Jun 22, 2017 | 14.67 | 15.17 | 14.48 | 14.87 | 174,577 | +0.16(+1.09%) |
Jun 21, 2017 | 14.56 | 15.20 | 14.26 | 14.71 | 148,845 | +0.12(+0.82%) |
Jun 20, 2017 | 14.75 | 15.28 | 14.32 | 14.59 | 124,588 | -0.17(-1.15%) |
Jun 19, 2017 | 14.34 | 14.90 | 14.00 | 14.76 | 112,124 | +0.75(+5.35%) |
Jun 16, 2017 | 14.03 | 14.27 | 13.90 | 14.01 | 129,202 | -0.04(-0.28%) |
Jun 15, 2017 | 14.13 | 14.21 | 13.90 | 14.05 | 95,185 | -0.24(-1.68%) |
Jun 14, 2017 | 14.15 | 14.77 | 14.02 | 14.29 | 127,538 | +0.28(+2.00%) |
Jun 13, 2017 | 14.38 | 14.78 | 13.95 | 14.01 | 182,998 | -0.28(-1.96%) |
Jun 12, 2017 | 14.25 | 14.95 | 13.89 | 14.29 | 266,414 | -0.12(-0.83%) |
Jun 09, 2017 | 15.85 | 16.33 | 14.30 | 14.41 | 472,595 | -1.44(-9.09%) |
Jun 08, 2017 | 16.44 | 16.49 | 15.57 | 15.85 | 281,839 | -0.59(-3.59%) |
Jun 07, 2017 | 16.06 | 16.98 | 16.06 | 16.44 | 192,095 | +0.35(+2.18%) |
Jun 06, 2017 | 16.16 | 16.85 | 16.05 | 16.09 | 317,595 | -0.07(-0.43%) |
Jun 05, 2017 | 15.99 | 17.27 | 15.90 | 16.16 | 340,713 | +0.34(+2.15%) |
Jun 02, 2017 | 16.03 | 16.21 | 15.54 | 15.82 | 307,068 | -0.01(-0.06%) |
Jun 01, 2017 | 15.56 | 16.00 | 15.35 | 15.83 | 266,314 | +0.33(+2.13%) |
May 31, 2017 | 15.00 | 15.71 | 14.50 | 15.50 | 211,861 | +0.55(+3.68%) |
May 30, 2017 | 14.54 | 15.23 | 14.16 | 14.95 | 188,824 | +0.55(+3.82%) |
May 26, 2017 | 14.05 | 14.95 | 14.00 | 14.40 | 695,202 | -0.23(-1.57%) |
May 25, 2017 | 14.94 | 14.94 | 14.36 | 14.63 | 58,166 | -0.15(-1.01%) |
May 24, 2017 | 14.60 | 14.80 | 14.17 | 14.78 | 60,856 | +0.17(+1.16%) |
May 23, 2017 | 13.88 | 14.74 | 13.56 | 14.61 | 206,136 | +0.74(+5.34%) |
May 22, 2017 | 13.16 | 14.00 | 12.74 | 13.87 | 191,413 | +0.91(+7.02%) |
May 19, 2017 | 13.52 | 13.52 | 12.79 | 12.96 | 104,364 | -0.41(-3.07%) |
May 18, 2017 | 13.73 | 13.95 | 13.08 | 13.37 | 86,931 | -0.45(-3.26%) |
May 17, 2017 | 14.22 | 14.43 | 13.40 | 13.82 | 105,634 | -0.56(-3.89%) |
May 16, 2017 | 15.05 | 15.05 | 14.14 | 14.38 | 85,126 | -0.60(-4.01%) |
May 15, 2017 | 14.55 | 15.07 | 14.54 | 14.98 | 116,772 | +0.62(+4.32%) |
May 12, 2017 | 14.53 | 15.25 | 14.16 | 14.36 | 133,446 | -0.18(-1.24%) |
May 11, 2017 | 13.49 | 15.40 | 12.53 | 14.54 | 536,224 | +1.60(+12.36%) |
May 10, 2017 | 11.91 | 13.14 | 11.73 | 12.94 | 134,661 | +1.09(+9.20%) |
May 09, 2017 | 11.70 | 12.12 | 11.70 | 11.85 | 153,850 | +0.17(+1.46%) |
May 08, 2017 | 11.49 | 11.89 | 11.25 | 11.68 | 139,396 | +0.58(+5.23%) |
May 05, 2017 | 10.87 | 11.33 | 10.61 | 11.10 | 50,973 | +0.30(+2.78%) |
May 04, 2017 | 10.35 | 10.90 | 10.28 | 10.80 | 80,592 | +0.45(+4.35%) |
May 03, 2017 | 10.26 | 10.50 | 10.26 | 10.35 | 24,139 | -0.04(-0.39%) |
May 02, 2017 | 10.49 | 10.63 | 10.26 | 10.39 | 33,711 | -0.16(-1.52%) |
May 01, 2017 | 10.53 | 10.61 | 10.37 | 10.55 | 12,305 | +0.22(+2.13%) |
Apr 28, 2017 | 10.23 | 10.57 | 10.20 | 10.33 | 54,418 | -0.02(-0.19%) |
Apr 27, 2017 | 10.28 | 10.58 | 10.28 | 10.35 | 32,947 | +0.06(+0.58%) |
Apr 26, 2017 | 10.45 | 10.68 | 10.29 | 10.29 | 16,307 | -0.29(-2.74%) |
Apr 25, 2017 | 10.60 | 10.89 | 10.51 | 10.58 | 21,821 | -0.04(-0.38%) |
Apr 24, 2017 | 10.53 | 10.69 | 10.45 | 10.62 | 15,792 | +0.24(+2.31%) |
Apr 21, 2017 | 10.72 | 10.86 | 10.37 | 10.38 | 54,437 | -0.28(-2.63%) |
Apr 20, 2017 | 10.25 | 10.77 | 10.17 | 10.66 | 43,347 | +0.49(+4.82%) |
Apr 19, 2017 | 9.950 | 10.24 | 9.900 | 10.17 | 129,467 | +0.20(+2.01%) |
Apr 18, 2017 | 9.850 | 10.07 | 9.850 | 9.970 | 22,411 | +0.09(+0.91%) |
Apr 17, 2017 | 9.914 | 9.990 | 9.760 | 9.880 | 45,381 | -0.04(-0.40%) |
Apr 13, 2017 | 9.900 | 9.990 | 9.760 | 9.920 | 31,168 | +0.02(+0.20%) |
Apr 12, 2017 | 9.850 | 9.960 | 9.850 | 9.900 | 50,931 | +0.05(+0.51%) |
Apr 11, 2017 | 9.810 | 9.980 | 9.810 | 9.850 | 20,091 | +0.04(+0.41%) |
Apr 10, 2017 | 9.500 | 10.02 | 9.470 | 9.810 | 79,299 | +0.11(+1.13%) |
Apr 07, 2017 | 9.820 | 9.920 | 9.510 | 9.700 | 47,422 | -0.16(-1.62%) |
Apr 06, 2017 | 10.11 | 10.27 | 9.680 | 9.860 | 35,854 | -0.41(-3.99%) |
Apr 05, 2017 | 10.23 | 10.41 | 9.950 | 10.27 | 62,823 | +0.15(+1.48%) |
Apr 04, 2017 | 10.23 | 10.34 | 10.00 | 10.12 | 24,186 | -0.11(-1.08%) |