Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.20 | 14.23 | 14.19 | 14.22 | 9,523 | +0.04(+0.28%) |
Jun 29, 2017 | 14.22 | 14.22 | 14.16 | 14.18 | 5,515 | +0.02(+0.14%) |
Jun 28, 2017 | 14.14 | 14.16 | 14.11 | 14.16 | 7,776 | -0.01(-0.07%) |
Jun 27, 2017 | 14.13 | 14.17 | 14.12 | 14.17 | 11,742 | -0.04(-0.28%) |
Jun 26, 2017 | 14.18 | 14.21 | 14.17 | 14.21 | 1,988 | +0.16(+1.10%) |
Jun 23, 2017 | 14.05 | 14.07 | 14.04 | 14.05 | 12,125 | -0.06(-0.46%) |
Jun 22, 2017 | 14.09 | 14.14 | 14.09 | 14.12 | 4,385 | -0.04(-0.28%) |
Jun 21, 2017 | 14.19 | 14.20 | 14.15 | 14.16 | 10,708 | -0.04(-0.28%) |
Jun 20, 2017 | 14.17 | 14.23 | 14.16 | 14.20 | 14,997 | +0.00(+0.00%) |
Jun 19, 2017 | 14.13 | 14.20 | 14.13 | 14.20 | 11,151 | +0.13(+0.92%) |
Jun 16, 2017 | 14.07 | 14.07 | 14.06 | 14.07 | 803 | +0.01(+0.04%) |
Jun 15, 2017 | 14.06 | 14.11 | 14.06 | 14.06 | 1,334 | +0.06(+0.46%) |
Jun 14, 2017 | 13.78 | 14.00 | 13.78 | 14.00 | 18,230 | +0.04(+0.29%) |
Jun 13, 2017 | 14.00 | 14.00 | 13.92 | 13.96 | 137,592 | +0.03(+0.22%) |
Jun 12, 2017 | 13.95 | 13.95 | 13.92 | 13.93 | 8,312 | +0.03(+0.22%) |
Jun 09, 2017 | 13.94 | 13.94 | 13.87 | 13.90 | 17,318 | +0.13(+0.94%) |
Jun 08, 2017 | 13.72 | 13.88 | 13.72 | 13.77 | 19,180 | +0.06(+0.44%) |
Jun 07, 2017 | 13.70 | 13.77 | 13.62 | 13.71 | 22,562 | +0.09(+0.66%) |
Jun 06, 2017 | 13.60 | 13.66 | 13.60 | 13.62 | 18,168 | -0.14(-1.05%) |
Jun 05, 2017 | 13.76 | 13.80 | 13.74 | 13.76 | 9,030 | -0.03(-0.23%) |
Jun 02, 2017 | 13.85 | 13.85 | 13.78 | 13.80 | 2,445 | -0.12(-0.89%) |
Jun 01, 2017 | 13.93 | 13.97 | 13.91 | 13.92 | 4,808 | +0.04(+0.29%) |
May 31, 2017 | 13.90 | 13.93 | 13.85 | 13.88 | 2,745 | -0.06(-0.43%) |
May 30, 2017 | 13.95 | 13.97 | 13.94 | 13.94 | 8,375 | +0.03(+0.22%) |
May 26, 2017 | 13.90 | 13.93 | 13.88 | 13.91 | 14,933 | -0.12(-0.86%) |
May 25, 2017 | 14.03 | 14.06 | 14.01 | 14.03 | 9,398 | +0.03(+0.21%) |
May 24, 2017 | 14.08 | 14.09 | 14.00 | 14.00 | 2,283 | -0.01(-0.07%) |
May 23, 2017 | 13.97 | 14.01 | 13.97 | 14.01 | 1,201 | +0.03(+0.24%) |
May 22, 2017 | 14.00 | 14.00 | 13.98 | 13.98 | 1,325 | -0.05(-0.38%) |
May 19, 2017 | 14.05 | 14.08 | 14.03 | 14.03 | 952 | -0.07(-0.50%) |
May 18, 2017 | 13.96 | 14.10 | 13.96 | 14.10 | 2,017 | +0.12(+0.86%) |
May 17, 2017 | 14.04 | 14.04 | 13.96 | 13.98 | 10,586 | -0.25(-1.78%) |
May 16, 2017 | 14.27 | 14.27 | 14.19 | 14.23 | 10,541 | -0.07(-0.47%) |
May 15, 2017 | 14.27 | 14.30 | 14.24 | 14.30 | 2,480 | -0.02(-0.14%) |
May 12, 2017 | 14.30 | 14.35 | 14.29 | 14.32 | 111,702 | -0.07(-0.49%) |
May 11, 2017 | 14.38 | 14.39 | 14.36 | 14.39 | 1,181 | -0.01(-0.07%) |
May 10, 2017 | 14.38 | 14.45 | 14.36 | 14.40 | 3,208 | -0.05(-0.35%) |
May 09, 2017 | 14.43 | 14.47 | 14.41 | 14.45 | 5,064 | +0.11(+0.77%) |
May 08, 2017 | 14.31 | 14.34 | 14.31 | 14.34 | 4,096 | +0.04(+0.27%) |
May 05, 2017 | 14.33 | 14.36 | 14.29 | 14.30 | 9,712 | -0.05(-0.34%) |
May 04, 2017 | 14.32 | 14.37 | 14.31 | 14.35 | 24,051 | +0.23(+1.63%) |
May 03, 2017 | 14.08 | 14.14 | 14.08 | 14.12 | 5,918 | +0.10(+0.71%) |
May 02, 2017 | 14.06 | 14.06 | 14.02 | 14.02 | 1,770 | -0.02(-0.14%) |
May 01, 2017 | 13.91 | 14.04 | 13.89 | 14.04 | 3,995 | +0.17(+1.23%) |
Apr 28, 2017 | 13.92 | 13.92 | 13.86 | 13.87 | 25,305 | -0.05(-0.36%) |
Apr 27, 2017 | 13.96 | 13.96 | 13.90 | 13.92 | 3,104 | +0.05(+0.37%) |
Apr 26, 2017 | 13.97 | 13.97 | 13.87 | 13.87 | 15,555 | -0.06(-0.42%) |
Apr 25, 2017 | 13.89 | 13.95 | 13.88 | 13.93 | 111,600 | +0.13(+0.93%) |
Apr 24, 2017 | 13.85 | 13.85 | 13.77 | 13.80 | 18,781 | +0.12(+0.88%) |
Apr 21, 2017 | 13.68 | 13.68 | 13.68 | 13.68 | 7,246 | -0.04(-0.28%) |
Apr 20, 2017 | 13.74 | 13.74 | 13.71 | 13.72 | 1,610 | -0.02(-0.16%) |
Apr 19, 2017 | 13.70 | 13.79 | 13.70 | 13.74 | 10,243 | +0.14(+1.03%) |
Apr 18, 2017 | 13.68 | 13.75 | 13.59 | 13.60 | 21,632 | -0.10(-0.73%) |
Apr 17, 2017 | 13.65 | 13.70 | 13.62 | 13.70 | 10,643 | +0.06(+0.44%) |
Apr 13, 2017 | 13.67 | 13.69 | 13.64 | 13.64 | 11,008 | -0.19(-1.37%) |
Apr 12, 2017 | 13.79 | 13.83 | 13.79 | 13.83 | 581 | +0.01(+0.07%) |
Apr 11, 2017 | 13.90 | 13.90 | 13.78 | 13.82 | 16,508 | -0.24(-1.71%) |
Apr 10, 2017 | 14.05 | 14.06 | 14.02 | 14.06 | 2,790 | +0.04(+0.29%) |
Apr 07, 2017 | 13.91 | 14.04 | 13.88 | 14.02 | 7,885 | -0.03(-0.21%) |
Apr 06, 2017 | 14.07 | 14.07 | 14.03 | 14.05 | 1,916 | +0.04(+0.29%) |
Apr 05, 2017 | 14.08 | 14.15 | 14.01 | 14.01 | 3,580 | +0.00(+0.00%) |
Apr 04, 2017 | 14.01 | 14.01 | 14.00 | 14.01 | 1,719 | -0.01(-0.07%) |