Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.59 | 14.68 | 14.40 | 14.49 | 805,084 | -0.05(-0.33%) |
Jun 29, 2017 | 14.59 | 14.66 | 14.35 | 14.54 | 523,496 | -0.05(-0.32%) |
Jun 28, 2017 | 14.40 | 14.73 | 14.35 | 14.59 | 513,259 | +0.33(+2.32%) |
Jun 27, 2017 | 14.30 | 14.42 | 14.11 | 14.26 | 894,288 | -0.05(-0.33%) |
Jun 26, 2017 | 14.02 | 14.42 | 13.83 | 14.30 | 1,010,157 | +0.38(+2.71%) |
Jun 23, 2017 | 13.83 | 13.93 | 13.69 | 13.93 | 2,463,968 | +0.09(+0.68%) |
Jun 22, 2017 | 13.31 | 13.95 | 13.22 | 13.83 | 883,105 | +0.52(+3.90%) |
Jun 21, 2017 | 13.36 | 13.74 | 13.22 | 13.31 | 1,253,003 | -0.05(-0.35%) |
Jun 20, 2017 | 13.27 | 13.41 | 13.15 | 13.36 | 1,147,260 | +0.00(+0.00%) |
Jun 19, 2017 | 13.41 | 13.50 | 13.27 | 13.36 | 622,587 | +0.00(+0.00%) |
Jun 16, 2017 | 13.27 | 13.41 | 13.12 | 13.36 | 1,439,808 | -0.05(-0.35%) |
Jun 15, 2017 | 13.36 | 13.45 | 13.27 | 13.41 | 562,798 | -0.05(-0.35%) |
Jun 14, 2017 | 13.64 | 13.64 | 13.41 | 13.45 | 907,581 | -0.14(-1.04%) |
Jun 13, 2017 | 13.55 | 13.69 | 13.41 | 13.60 | 824,183 | +0.09(+0.70%) |
Jun 12, 2017 | 13.69 | 13.93 | 13.45 | 13.50 | 999,960 | -0.19(-1.38%) |
Jun 09, 2017 | 13.31 | 13.69 | 13.22 | 13.69 | 555,819 | +0.42(+3.20%) |
Jun 08, 2017 | 13.12 | 13.41 | 12.89 | 13.27 | 402,518 | +0.19(+1.44%) |
Jun 07, 2017 | 13.12 | 13.22 | 12.86 | 13.08 | 269,659 | +0.05(+0.36%) |
Jun 06, 2017 | 13.17 | 13.17 | 12.89 | 13.03 | 279,435 | -0.19(-1.43%) |
Jun 05, 2017 | 13.31 | 13.31 | 12.98 | 13.22 | 475,523 | -0.14(-1.06%) |
Jun 02, 2017 | 13.17 | 13.43 | 13.17 | 13.36 | 562,239 | +0.19(+1.43%) |
Jun 01, 2017 | 12.75 | 13.27 | 12.75 | 13.17 | 516,364 | +0.52(+4.10%) |
May 31, 2017 | 12.98 | 13.08 | 12.56 | 12.65 | 398,279 | -0.38(-2.90%) |
May 30, 2017 | 12.93 | 13.08 | 12.84 | 13.03 | 491,712 | +0.00(+0.00%) |
May 26, 2017 | 13.17 | 13.17 | 12.84 | 13.03 | 353,567 | -0.09(-0.72%) |
May 25, 2017 | 13.12 | 13.27 | 13.08 | 13.12 | 407,994 | +0.09(+0.73%) |
May 24, 2017 | 13.12 | 13.22 | 12.98 | 13.03 | 311,958 | -0.19(-1.43%) |
May 23, 2017 | 13.17 | 13.31 | 13.14 | 13.22 | 411,519 | +0.05(+0.36%) |
May 22, 2017 | 13.17 | 13.31 | 13.08 | 13.17 | 459,925 | +0.00(+0.00%) |
May 19, 2017 | 12.65 | 13.27 | 12.65 | 13.17 | 950,412 | +0.52(+4.10%) |
May 18, 2017 | 12.56 | 12.79 | 12.51 | 12.65 | 1,166,535 | +0.00(+0.00%) |
May 17, 2017 | 12.89 | 13.17 | 12.32 | 12.65 | 1,166,730 | -0.24(-1.83%) |
May 16, 2017 | 13.22 | 13.22 | 12.84 | 12.89 | 730,481 | -0.24(-1.80%) |
May 15, 2017 | 13.31 | 13.31 | 12.93 | 13.12 | 716,384 | -0.14(-1.07%) |
May 12, 2017 | 13.31 | 13.36 | 13.12 | 13.27 | 385,966 | -0.05(-0.35%) |
May 11, 2017 | 13.31 | 13.45 | 13.17 | 13.31 | 583,429 | +0.00(+0.00%) |
May 10, 2017 | 13.08 | 13.41 | 12.98 | 13.31 | 601,402 | +0.28(+2.17%) |
May 09, 2017 | 13.31 | 13.41 | 12.98 | 13.03 | 541,245 | -0.19(-1.43%) |
May 08, 2017 | 13.69 | 13.69 | 12.98 | 13.22 | 1,505,222 | -0.42(-3.11%) |
May 05, 2017 | 13.45 | 14.26 | 13.29 | 13.64 | 2,411,601 | +0.71(+5.47%) |
May 04, 2017 | 12.89 | 13.03 | 12.65 | 12.93 | 872,043 | +0.05(+0.37%) |
May 03, 2017 | 13.17 | 13.22 | 12.75 | 12.89 | 495,974 | -0.33(-2.50%) |
May 02, 2017 | 13.03 | 13.36 | 12.98 | 13.22 | 888,021 | +0.28(+2.19%) |
May 01, 2017 | 13.03 | 13.03 | 12.70 | 12.93 | 684,113 | -0.05(-0.36%) |
Apr 28, 2017 | 12.93 | 13.03 | 12.89 | 12.98 | 414,947 | +0.05(+0.36%) |
Apr 27, 2017 | 13.12 | 13.15 | 12.79 | 12.93 | 622,207 | -0.14(-1.08%) |
Apr 26, 2017 | 13.12 | 13.45 | 12.96 | 13.08 | 672,731 | +0.00(+0.00%) |
Apr 25, 2017 | 13.03 | 13.22 | 12.89 | 13.08 | 443,030 | +0.19(+1.46%) |
Apr 24, 2017 | 13.12 | 13.17 | 12.84 | 12.89 | 619,790 | +0.00(+0.00%) |
Apr 21, 2017 | 12.75 | 12.93 | 12.70 | 12.89 | 625,861 | +0.09(+0.74%) |
Apr 20, 2017 | 12.89 | 12.93 | 12.37 | 12.79 | 727,594 | +0.00(+0.00%) |
Apr 19, 2017 | 12.60 | 12.84 | 12.60 | 12.79 | 613,910 | +0.19(+1.50%) |
Apr 18, 2017 | 12.46 | 12.65 | 12.27 | 12.60 | 552,582 | +0.05(+0.38%) |
Apr 17, 2017 | 12.46 | 12.56 | 12.25 | 12.56 | 529,922 | +0.09(+0.76%) |
Apr 13, 2017 | 12.51 | 12.58 | 12.32 | 12.46 | 588,635 | -0.07(-0.53%) |
Apr 12, 2017 | 12.56 | 12.70 | 12.37 | 12.53 | 579,913 | -0.08(-0.60%) |
Apr 11, 2017 | 12.46 | 12.75 | 12.44 | 12.60 | 541,471 | +0.05(+0.38%) |
Apr 10, 2017 | 12.37 | 12.70 | 12.23 | 12.56 | 451,053 | +0.19(+1.53%) |
Apr 07, 2017 | 12.42 | 12.56 | 12.27 | 12.37 | 601,359 | -0.09(-0.76%) |
Apr 06, 2017 | 12.42 | 12.56 | 12.23 | 12.46 | 681,401 | +0.00(+0.00%) |
Apr 05, 2017 | 12.46 | 12.84 | 12.32 | 12.46 | 776,709 | +0.00(+0.00%) |
Apr 04, 2017 | 12.42 | 12.46 | 12.18 | 12.46 | 658,448 | +0.04(+0.30%) |