Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.08 | 15.47 | 15.00 | 15.13 | 26,890 | +0.07(+0.46%) |
Jun 29, 2017 | 15.26 | 15.26 | 14.95 | 15.06 | 37,188 | -0.15(-0.99%) |
Jun 28, 2017 | 15.24 | 15.47 | 15.14 | 15.21 | 43,903 | -0.08(-0.52%) |
Jun 27, 2017 | 15.44 | 15.54 | 15.21 | 15.29 | 12,658 | -0.22(-1.42%) |
Jun 26, 2017 | 15.43 | 15.81 | 15.30 | 15.51 | 35,541 | +0.08(+0.52%) |
Jun 23, 2017 | 15.82 | 15.82 | 15.14 | 15.43 | 101,963 | -0.24(-1.53%) |
Jun 22, 2017 | 15.83 | 16.07 | 15.61 | 15.67 | 17,922 | -0.08(-0.51%) |
Jun 21, 2017 | 15.80 | 15.97 | 15.68 | 15.75 | 22,746 | +0.05(+0.32%) |
Jun 20, 2017 | 15.82 | 15.97 | 15.52 | 15.70 | 17,648 | -0.28(-1.75%) |
Jun 19, 2017 | 15.31 | 15.98 | 15.20 | 15.98 | 74,059 | +0.84(+5.55%) |
Jun 16, 2017 | 15.20 | 15.65 | 15.12 | 15.14 | 123,659 | -0.10(-0.66%) |
Jun 15, 2017 | 15.35 | 15.46 | 15.20 | 15.24 | 116,513 | -0.25(-1.61%) |
Jun 14, 2017 | 15.77 | 15.77 | 15.42 | 15.49 | 54,508 | -0.28(-1.78%) |
Jun 13, 2017 | 15.62 | 15.82 | 15.60 | 15.77 | 25,292 | +0.06(+0.38%) |
Jun 12, 2017 | 16.00 | 16.36 | 15.60 | 15.71 | 52,528 | -0.44(-2.72%) |
Jun 09, 2017 | 16.19 | 16.44 | 16.02 | 16.15 | 36,045 | -0.05(-0.31%) |
Jun 08, 2017 | 15.95 | 16.25 | 15.82 | 16.20 | 27,132 | +0.31(+1.95%) |
Jun 07, 2017 | 16.19 | 16.19 | 15.84 | 15.89 | 27,257 | -0.34(-2.09%) |
Jun 06, 2017 | 15.84 | 16.26 | 15.60 | 16.23 | 41,366 | +0.29(+1.82%) |
Jun 05, 2017 | 16.35 | 16.35 | 15.64 | 15.94 | 80,187 | -0.47(-2.86%) |
Jun 02, 2017 | 16.77 | 16.77 | 16.37 | 16.41 | 88,495 | -0.35(-2.09%) |
Jun 01, 2017 | 16.50 | 16.83 | 16.22 | 16.76 | 43,278 | +0.33(+2.01%) |
May 31, 2017 | 16.35 | 16.45 | 15.85 | 16.43 | 42,231 | +0.20(+1.23%) |
May 30, 2017 | 16.11 | 16.40 | 15.95 | 16.23 | 61,232 | +0.39(+2.46%) |
May 26, 2017 | 15.65 | 15.85 | 15.48 | 15.84 | 239,765 | +0.31(+2.00%) |
May 25, 2017 | 15.24 | 15.55 | 15.05 | 15.53 | 164,808 | +0.40(+2.64%) |
May 24, 2017 | 15.40 | 15.40 | 15.05 | 15.13 | 55,561 | -0.19(-1.24%) |
May 23, 2017 | 15.69 | 15.69 | 15.15 | 15.32 | 41,090 | -0.39(-2.48%) |
May 22, 2017 | 15.25 | 15.77 | 14.94 | 15.71 | 80,125 | +0.55(+3.63%) |
May 19, 2017 | 16.00 | 16.00 | 15.16 | 15.16 | 174,255 | -0.32(-2.07%) |
May 18, 2017 | 15.81 | 16.00 | 15.48 | 15.48 | 81,451 | -0.32(-2.03%) |
May 17, 2017 | 16.30 | 16.39 | 15.23 | 15.80 | 93,802 | -0.67(-4.07%) |
May 16, 2017 | 16.57 | 16.68 | 16.20 | 16.47 | 91,107 | -0.15(-0.90%) |
May 15, 2017 | 16.50 | 16.79 | 16.05 | 16.62 | 155,227 | -0.24(-1.42%) |
May 12, 2017 | 16.63 | 16.99 | 16.34 | 16.86 | 42,355 | +0.08(+0.48%) |
May 11, 2017 | 17.07 | 17.20 | 16.52 | 16.78 | 122,721 | -0.28(-1.64%) |
May 10, 2017 | 16.12 | 17.40 | 15.62 | 17.06 | 228,704 | +0.93(+5.77%) |
May 09, 2017 | 15.66 | 16.54 | 15.65 | 16.13 | 157,587 | +0.45(+2.87%) |
May 08, 2017 | 15.49 | 15.73 | 15.20 | 15.68 | 61,036 | +0.19(+1.23%) |
May 05, 2017 | 14.80 | 15.72 | 14.51 | 15.49 | 44,199 | +0.70(+4.73%) |
May 04, 2017 | 15.00 | 15.00 | 14.50 | 14.79 | 35,175 | -0.24(-1.60%) |
May 03, 2017 | 15.30 | 15.31 | 14.80 | 15.03 | 58,098 | -0.30(-1.96%) |
May 02, 2017 | 14.65 | 15.56 | 14.49 | 15.33 | 122,744 | +0.96(+6.68%) |
May 01, 2017 | 14.32 | 14.46 | 14.00 | 14.37 | 45,195 | +0.07(+0.49%) |
Apr 28, 2017 | 14.57 | 14.57 | 14.07 | 14.30 | 30,877 | -0.18(-1.24%) |
Apr 27, 2017 | 14.38 | 14.65 | 14.11 | 14.48 | 34,114 | +0.08(+0.56%) |
Apr 26, 2017 | 14.13 | 14.46 | 14.06 | 14.40 | 51,521 | +0.37(+2.64%) |
Apr 25, 2017 | 13.93 | 14.59 | 13.93 | 14.03 | 69,665 | +0.18(+1.30%) |
Apr 24, 2017 | 14.47 | 14.47 | 13.76 | 13.85 | 82,358 | -0.46(-3.21%) |
Apr 21, 2017 | 14.19 | 14.44 | 13.81 | 14.31 | 62,174 | +0.18(+1.27%) |
Apr 20, 2017 | 13.70 | 14.16 | 13.61 | 14.13 | 61,574 | +0.47(+3.44%) |
Apr 19, 2017 | 13.00 | 14.14 | 13.00 | 13.66 | 142,408 | +0.89(+6.97%) |
Apr 18, 2017 | 12.65 | 12.82 | 12.65 | 12.77 | 26,807 | +0.11(+0.87%) |
Apr 17, 2017 | 12.39 | 12.67 | 12.35 | 12.66 | 54,926 | +0.30(+2.43%) |
Apr 13, 2017 | 12.35 | 12.55 | 12.27 | 12.36 | 37,106 | -0.10(-0.80%) |
Apr 12, 2017 | 12.44 | 12.58 | 12.27 | 12.46 | 25,047 | -0.02(-0.16%) |
Apr 11, 2017 | 12.25 | 12.54 | 12.22 | 12.48 | 53,851 | +0.23(+1.88%) |
Apr 10, 2017 | 12.33 | 12.52 | 12.20 | 12.25 | 50,222 | +0.00(+0.00%) |
Apr 07, 2017 | 12.33 | 12.33 | 12.20 | 12.25 | 66,157 | -0.04(-0.33%) |
Apr 06, 2017 | 12.53 | 12.55 | 12.11 | 12.29 | 52,148 | -0.26(-2.07%) |
Apr 05, 2017 | 12.51 | 12.74 | 12.49 | 12.55 | 46,650 | +0.14(+1.13%) |
Apr 04, 2017 | 12.22 | 12.97 | 12.22 | 12.41 | 31,370 | +0.03(+0.24%) |