Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.60 | 14.65 | 13.90 | 14.00 | 372,638 | -0.60(-4.11%) |
Jun 29, 2017 | 14.40 | 14.70 | 14.20 | 14.60 | 255,830 | +0.20(+1.39%) |
Jun 28, 2017 | 14.00 | 14.75 | 13.75 | 14.40 | 323,797 | +0.40(+2.86%) |
Jun 27, 2017 | 14.95 | 15.14 | 13.90 | 14.00 | 229,689 | -0.95(-6.35%) |
Jun 26, 2017 | 14.60 | 14.95 | 14.15 | 14.95 | 292,897 | +0.45(+3.10%) |
Jun 23, 2017 | 14.50 | 791,214 | -0.25(-1.69%) | |||
Jun 22, 2017 | 14.65 | 15.45 | 14.40 | 14.75 | 311,986 | +0.40(+2.79%) |
Jun 21, 2017 | 13.60 | 14.43 | 13.50 | 14.35 | 201,594 | +0.85(+6.30%) |
Jun 20, 2017 | 13.45 | 13.85 | 13.30 | 13.50 | 242,367 | +0.05(+0.37%) |
Jun 19, 2017 | 12.80 | 13.95 | 12.75 | 13.45 | 308,051 | +0.70(+5.49%) |
Jun 16, 2017 | 12.20 | 13.40 | 12.15 | 12.75 | 863,129 | +0.45(+3.66%) |
Jun 15, 2017 | 12.65 | 12.90 | 11.80 | 12.30 | 320,442 | -0.50(-3.91%) |
Jun 14, 2017 | 13.45 | 13.80 | 12.75 | 12.80 | 227,522 | -0.65(-4.83%) |
Jun 13, 2017 | 13.15 | 13.65 | 12.95 | 13.45 | 272,051 | +0.35(+2.67%) |
Jun 12, 2017 | 12.80 | 13.55 | 12.80 | 13.10 | 227,538 | +0.25(+1.95%) |
Jun 09, 2017 | 13.15 | 13.50 | 12.80 | 12.85 | 224,869 | -0.35(-2.65%) |
Jun 08, 2017 | 13.45 | 13.75 | 13.10 | 13.20 | 215,963 | -0.25(-1.86%) |
Jun 07, 2017 | 13.15 | 13.55 | 13.10 | 13.45 | 185,875 | +0.30(+2.28%) |
Jun 06, 2017 | 13.05 | 13.45 | 12.80 | 13.15 | 172,508 | +0.05(+0.38%) |
Jun 05, 2017 | 14.25 | 14.25 | 13.05 | 13.10 | 282,404 | -1.05(-7.42%) |
Jun 02, 2017 | 14.15 | 14.75 | 13.90 | 14.15 | 396,850 | +0.25(+1.80%) |
Jun 01, 2017 | 13.50 | 14.10 | 13.25 | 13.90 | 369,779 | +0.65(+4.91%) |
May 31, 2017 | 13.30 | 13.60 | 12.70 | 13.25 | 248,630 | +0.00(+0.00%) |
May 30, 2017 | 14.15 | 14.45 | 13.07 | 13.25 | 229,801 | -1.00(-7.02%) |
May 26, 2017 | 14.35 | 14.35 | 14.00 | 14.25 | 168,327 | -0.15(-1.04%) |
May 25, 2017 | 13.70 | 14.60 | 13.70 | 14.40 | 146,142 | -0.10(-0.69%) |
May 24, 2017 | 15.35 | 15.45 | 14.34 | 14.50 | 149,425 | -0.85(-5.54%) |
May 23, 2017 | 15.20 | 15.50 | 14.80 | 15.35 | 208,899 | +0.15(+0.99%) |
May 22, 2017 | 15.15 | 15.40 | 14.70 | 15.20 | 210,525 | +0.05(+0.33%) |
May 19, 2017 | 15.10 | 15.60 | 14.90 | 15.15 | 164,841 | +0.05(+0.33%) |
May 18, 2017 | 14.90 | 15.20 | 14.65 | 15.10 | 238,649 | +0.30(+2.03%) |
May 17, 2017 | 14.95 | 15.85 | 14.60 | 14.80 | 297,152 | -0.45(-2.95%) |
May 16, 2017 | 15.25 | 15.30 | 14.95 | 15.25 | 180,565 | -0.10(-0.65%) |
May 15, 2017 | 15.15 | 15.60 | 14.65 | 15.35 | 192,896 | +0.10(+0.66%) |
May 12, 2017 | 15.20 | 15.80 | 14.70 | 15.25 | 236,261 | +0.00(+0.00%) |
May 11, 2017 | 14.25 | 15.35 | 13.75 | 15.25 | 306,992 | +0.95(+6.64%) |
May 10, 2017 | 14.65 | 14.72 | 14.10 | 14.30 | 327,016 | -0.35(-2.39%) |
May 09, 2017 | 14.30 | 14.70 | 14.00 | 14.65 | 288,484 | +0.40(+2.81%) |
May 08, 2017 | 14.75 | 14.80 | 14.10 | 14.25 | 495,563 | -0.70(-4.68%) |
May 05, 2017 | 15.85 | 16.50 | 14.05 | 14.95 | 525,668 | -1.00(-6.27%) |
May 04, 2017 | 15.85 | 16.20 | 15.40 | 15.95 | 125,095 | +0.20(+1.27%) |
May 03, 2017 | 16.45 | 16.90 | 15.65 | 15.75 | 209,311 | -0.85(-5.12%) |
May 02, 2017 | 16.95 | 16.95 | 15.75 | 16.60 | 349,698 | -0.25(-1.48%) |
May 01, 2017 | 17.10 | 17.35 | 16.75 | 16.85 | 426,187 | -0.25(-1.46%) |
Apr 28, 2017 | 17.40 | 17.60 | 16.60 | 17.10 | 363,589 | -0.25(-1.44%) |
Apr 27, 2017 | 17.90 | 17.90 | 17.25 | 17.35 | 175,223 | -0.50(-2.80%) |
Apr 26, 2017 | 17.50 | 18.15 | 16.85 | 17.85 | 347,399 | +0.30(+1.71%) |
Apr 25, 2017 | 16.10 | 18.15 | 16.03 | 17.55 | 526,048 | +1.60(+10.03%) |
Apr 24, 2017 | 17.25 | 17.55 | 15.55 | 15.95 | 396,001 | -0.95(-5.62%) |
Apr 21, 2017 | 19.05 | 19.10 | 16.30 | 16.90 | 758,259 | -2.00(-10.58%) |
Apr 20, 2017 | 18.55 | 19.10 | 17.70 | 18.90 | 172,985 | +0.45(+2.44%) |
Apr 19, 2017 | 18.30 | 18.65 | 18.15 | 18.45 | 196,539 | +0.25(+1.37%) |
Apr 18, 2017 | 17.55 | 18.25 | 17.40 | 18.20 | 214,420 | +0.50(+2.82%) |
Apr 17, 2017 | 17.25 | 18.00 | 17.00 | 17.70 | 151,030 | +0.40(+2.31%) |
Apr 13, 2017 | 17.45 | 17.62 | 17.05 | 17.30 | 155,885 | -0.20(-1.14%) |
Apr 12, 2017 | 16.95 | 17.57 | 16.85 | 17.50 | 199,689 | +0.50(+2.94%) |
Apr 11, 2017 | 16.90 | 17.35 | 16.50 | 17.00 | 250,244 | +0.10(+0.59%) |
Apr 10, 2017 | 17.20 | 17.65 | 16.68 | 16.90 | 236,614 | -0.20(-1.17%) |
Apr 07, 2017 | 18.30 | 18.30 | 17.00 | 17.10 | 380,176 | -1.40(-7.57%) |
Apr 06, 2017 | 20.15 | 20.25 | 18.05 | 18.50 | 392,525 | -1.55(-7.73%) |
Apr 05, 2017 | 19.95 | 20.90 | 19.65 | 20.05 | 438,227 | +0.20(+1.01%) |
Apr 04, 2017 | 20.45 | 20.75 | 19.75 | 19.85 | 200,863 | -0.55(-2.70%) |