Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.66 | 13.95 | 13.66 | 13.84 | 32,185 | -0.03(-0.21%) |
Jun 29, 2017 | 13.94 | 14.01 | 13.76 | 13.87 | 42,523 | -0.07(-0.49%) |
Jun 28, 2017 | 13.96 | 14.10 | 13.81 | 13.94 | 40,931 | -0.03(-0.21%) |
Jun 27, 2017 | 14.58 | 14.58 | 13.91 | 13.97 | 59,821 | -0.57(-3.90%) |
Jun 26, 2017 | 14.52 | 14.75 | 14.28 | 14.54 | 65,235 | -0.25(-1.72%) |
Jun 23, 2017 | 14.71 | 14.93 | 14.63 | 14.79 | 204,299 | +0.27(+1.88%) |
Jun 22, 2017 | 14.79 | 14.79 | 14.39 | 14.52 | 127,912 | -0.27(-1.85%) |
Jun 21, 2017 | 14.66 | 14.92 | 14.66 | 14.79 | 78,121 | +0.07(+0.46%) |
Jun 20, 2017 | 14.58 | 14.79 | 14.32 | 14.72 | 102,308 | -0.07(-0.46%) |
Jun 19, 2017 | 14.61 | 14.87 | 14.36 | 14.79 | 114,529 | +0.19(+1.27%) |
Jun 16, 2017 | 14.64 | 14.89 | 14.55 | 14.61 | 121,330 | -0.27(-1.84%) |
Jun 15, 2017 | 15.07 | 15.08 | 14.72 | 14.88 | 48,382 | -0.11(-0.72%) |
Jun 14, 2017 | 14.95 | 15.06 | 14.67 | 14.99 | 66,197 | +0.15(+0.99%) |
Jun 13, 2017 | 15.14 | 15.34 | 14.78 | 14.84 | 72,605 | -0.18(-1.17%) |
Jun 12, 2017 | 14.90 | 15.49 | 14.90 | 15.02 | 134,104 | +0.09(+0.59%) |
Jun 09, 2017 | 14.47 | 15.37 | 14.36 | 14.93 | 249,452 | +0.71(+5.02%) |
Jun 08, 2017 | 13.87 | 14.29 | 13.67 | 14.22 | 178,424 | +0.46(+3.34%) |
Jun 07, 2017 | 13.83 | 14.07 | 13.46 | 13.76 | 70,445 | -0.03(-0.21%) |
Jun 06, 2017 | 13.31 | 14.48 | 13.19 | 13.79 | 131,105 | +0.31(+2.32%) |
Jun 05, 2017 | 13.65 | 13.65 | 13.09 | 13.47 | 77,871 | -0.15(-1.08%) |
Jun 02, 2017 | 13.31 | 14.02 | 13.29 | 13.62 | 58,040 | +0.40(+3.03%) |
Jun 01, 2017 | 13.05 | 13.29 | 12.92 | 13.22 | 68,951 | +0.27(+2.11%) |
May 31, 2017 | 12.61 | 13.02 | 12.61 | 12.95 | 121,607 | +0.12(+0.91%) |
May 30, 2017 | 12.55 | 12.91 | 12.55 | 12.83 | 63,562 | +0.04(+0.34%) |
May 26, 2017 | 12.72 | 12.83 | 12.67 | 12.78 | 52,613 | +0.01(+0.08%) |
May 25, 2017 | 12.94 | 12.94 | 12.61 | 12.77 | 79,017 | -0.09(-0.68%) |
May 24, 2017 | 12.85 | 12.88 | 12.71 | 12.86 | 48,892 | +0.00(+0.00%) |
May 23, 2017 | 13.12 | 13.12 | 12.77 | 12.86 | 70,404 | -0.20(-1.56%) |
May 22, 2017 | 12.74 | 13.34 | 12.68 | 13.07 | 45,531 | +0.24(+1.90%) |
May 19, 2017 | 12.63 | 13.04 | 12.31 | 12.82 | 159,140 | +0.18(+1.46%) |
May 18, 2017 | 12.63 | 12.83 | 12.53 | 12.64 | 96,367 | -0.05(-0.38%) |
May 17, 2017 | 12.47 | 12.86 | 12.40 | 12.69 | 140,932 | +0.06(+0.46%) |
May 16, 2017 | 12.62 | 12.65 | 12.46 | 12.63 | 129,005 | -0.03(-0.23%) |
May 15, 2017 | 13.00 | 13.40 | 12.62 | 12.66 | 159,083 | -0.38(-2.91%) |
May 12, 2017 | 13.82 | 13.82 | 12.94 | 13.04 | 114,266 | -0.94(-6.75%) |
May 11, 2017 | 14.13 | 14.38 | 13.87 | 13.98 | 101,567 | -0.11(-0.76%) |
May 10, 2017 | 13.60 | 14.36 | 13.60 | 14.09 | 97,112 | +0.48(+3.50%) |
May 09, 2017 | 13.63 | 13.83 | 13.53 | 13.61 | 124,873 | +0.06(+0.43%) |
May 08, 2017 | 13.79 | 13.79 | 13.43 | 13.55 | 93,037 | -0.30(-2.18%) |
May 05, 2017 | 14.32 | 14.32 | 13.68 | 13.85 | 88,072 | -0.45(-3.13%) |
May 04, 2017 | 14.59 | 14.59 | 14.14 | 14.30 | 72,758 | -0.51(-3.42%) |
May 03, 2017 | 15.42 | 15.43 | 14.69 | 14.81 | 81,207 | -0.82(-5.23%) |
May 02, 2017 | 16.38 | 16.83 | 15.33 | 15.63 | 106,665 | -0.65(-4.00%) |
May 01, 2017 | 16.35 | 16.49 | 16.17 | 16.28 | 64,104 | -0.19(-1.18%) |
Apr 28, 2017 | 16.52 | 16.90 | 16.40 | 16.47 | 104,964 | +0.11(+0.65%) |
Apr 27, 2017 | 16.37 | 16.59 | 16.29 | 16.36 | 53,841 | +0.11(+0.66%) |
Apr 26, 2017 | 15.82 | 17.01 | 15.48 | 16.26 | 227,438 | +0.50(+3.15%) |
Apr 25, 2017 | 16.00 | 16.25 | 15.76 | 15.76 | 73,925 | +0.01(+0.06%) |
Apr 24, 2017 | 15.70 | 15.96 | 15.52 | 15.75 | 61,390 | +0.23(+1.50%) |
Apr 21, 2017 | 15.36 | 15.92 | 15.36 | 15.52 | 67,999 | +0.19(+1.27%) |
Apr 20, 2017 | 14.96 | 15.38 | 14.60 | 15.32 | 63,734 | +0.54(+3.69%) |
Apr 19, 2017 | 14.94 | 14.94 | 14.56 | 14.78 | 71,766 | +0.01(+0.07%) |
Apr 18, 2017 | 15.00 | 15.00 | 14.76 | 14.77 | 49,540 | -0.40(-2.63%) |
Apr 17, 2017 | 15.05 | 15.21 | 14.94 | 15.17 | 35,294 | +0.22(+1.50%) |
Apr 13, 2017 | 15.12 | 15.12 | 14.89 | 14.94 | 50,064 | -0.19(-1.29%) |
Apr 12, 2017 | 15.22 | 15.28 | 14.99 | 15.14 | 41,163 | -0.09(-0.58%) |
Apr 11, 2017 | 14.98 | 15.39 | 14.73 | 15.23 | 71,633 | +0.34(+2.29%) |
Apr 10, 2017 | 14.84 | 14.96 | 14.68 | 14.89 | 77,075 | +0.19(+1.32%) |
Apr 07, 2017 | 14.25 | 14.75 | 14.11 | 14.69 | 100,375 | +0.35(+2.44%) |
Apr 06, 2017 | 13.69 | 14.41 | 13.69 | 14.34 | 64,520 | +0.58(+4.24%) |
Apr 05, 2017 | 13.54 | 14.07 | 13.54 | 13.76 | 74,536 | +0.25(+1.87%) |
Apr 04, 2017 | 13.59 | 13.59 | 13.09 | 13.50 | 106,974 | -0.03(-0.22%) |