Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.84 | 15.95 | 15.78 | 15.83 | 7,618 | +0.05(+0.30%) |
Jun 29, 2017 | 15.99 | 15.99 | 15.73 | 15.78 | 15,444 | -0.27(-1.69%) |
Jun 28, 2017 | 15.94 | 16.07 | 15.94 | 16.05 | 11,117 | +0.62(+4.04%) |
Jun 27, 2017 | 15.47 | 15.52 | 15.40 | 15.43 | 12,591 | -0.22(-1.41%) |
Jun 26, 2017 | 15.52 | 15.67 | 15.52 | 15.65 | 15,481 | +0.46(+2.99%) |
Jun 23, 2017 | 15.09 | 15.22 | 15.09 | 15.20 | 4,638 | +0.10(+0.63%) |
Jun 22, 2017 | 15.09 | 15.10 | 15.03 | 15.10 | 3,680 | -0.15(-0.98%) |
Jun 21, 2017 | 15.03 | 15.25 | 15.03 | 15.25 | 15,148 | +0.36(+2.42%) |
Jun 20, 2017 | 15.16 | 15.16 | 14.85 | 14.89 | 5,082 | -0.30(-1.96%) |
Jun 19, 2017 | 15.18 | 15.19 | 15.14 | 15.19 | 2,885 | +0.14(+0.92%) |
Jun 16, 2017 | 14.95 | 15.05 | 14.95 | 15.05 | 11,932 | +0.20(+1.35%) |
Jun 15, 2017 | 14.73 | 14.90 | 14.71 | 14.85 | 9,493 | -0.51(-3.29%) |
Jun 14, 2017 | 15.29 | 15.45 | 15.24 | 15.36 | 11,778 | -0.01(-0.10%) |
Jun 13, 2017 | 15.30 | 15.37 | 15.26 | 15.37 | 12,229 | +0.50(+3.36%) |
Jun 12, 2017 | 14.81 | 14.88 | 14.79 | 14.87 | 40,478 | +0.07(+0.47%) |
Jun 09, 2017 | 14.90 | 15.00 | 14.72 | 14.80 | 26,999 | -0.55(-3.58%) |
Jun 08, 2017 | 15.25 | 15.37 | 15.25 | 15.35 | 2,332 | +0.12(+0.77%) |
Jun 07, 2017 | 15.12 | 15.29 | 15.12 | 15.23 | 10,658 | +0.13(+0.87%) |
Jun 06, 2017 | 15.14 | 15.16 | 15.07 | 15.10 | 11,746 | -0.18(-1.15%) |
Jun 05, 2017 | 15.37 | 15.37 | 15.26 | 15.28 | 18,748 | -0.31(-2.02%) |
Jun 02, 2017 | 15.56 | 15.66 | 15.56 | 15.59 | 5,660 | +0.11(+0.71%) |
Jun 01, 2017 | 15.62 | 15.62 | 15.46 | 15.48 | 8,394 | -0.10(-0.64%) |
May 31, 2017 | 15.64 | 15.64 | 15.52 | 15.58 | 7,678 | +0.10(+0.65%) |
May 30, 2017 | 15.40 | 15.59 | 15.29 | 15.48 | 12,218 | -0.16(-1.05%) |
May 26, 2017 | 15.72 | 15.73 | 15.64 | 15.64 | 5,416 | -0.30(-1.91%) |
May 25, 2017 | 15.85 | 15.95 | 15.81 | 15.95 | 7,616 | +0.24(+1.53%) |
May 24, 2017 | 15.68 | 15.79 | 15.63 | 15.71 | 15,558 | +0.12(+0.77%) |
May 23, 2017 | 15.59 | 15.62 | 15.48 | 15.59 | 4,018 | +0.11(+0.71%) |
May 22, 2017 | 15.50 | 15.56 | 15.47 | 15.48 | 4,208 | -0.03(-0.21%) |
May 19, 2017 | 15.48 | 15.54 | 15.45 | 15.51 | 9,198 | +0.23(+1.49%) |
May 18, 2017 | 15.15 | 15.40 | 15.14 | 15.29 | 15,930 | +0.13(+0.89%) |
May 17, 2017 | 15.37 | 15.42 | 15.15 | 15.15 | 20,541 | -0.22(-1.43%) |
May 16, 2017 | 15.44 | 15.44 | 15.32 | 15.37 | 10,473 | -0.12(-0.77%) |
May 15, 2017 | 15.44 | 15.53 | 15.41 | 15.49 | 11,400 | +0.11(+0.72%) |
May 12, 2017 | 15.49 | 15.49 | 15.38 | 15.38 | 7,747 | +0.02(+0.13%) |
May 11, 2017 | 15.48 | 15.48 | 15.32 | 15.36 | 11,971 | -0.31(-1.98%) |
May 10, 2017 | 15.68 | 15.84 | 15.66 | 15.67 | 36,418 | +0.00(+0.01%) |
May 09, 2017 | 15.70 | 15.75 | 15.67 | 15.67 | 8,284 | -0.03(-0.17%) |
May 08, 2017 | 15.66 | 15.73 | 15.60 | 15.70 | 8,373 | +0.03(+0.17%) |
May 05, 2017 | 15.70 | 15.75 | 15.58 | 15.67 | 20,142 | +0.78(+5.24%) |
May 04, 2017 | 14.70 | 14.89 | 14.64 | 14.89 | 12,969 | +0.54(+3.78%) |
May 03, 2017 | 14.32 | 14.40 | 14.28 | 14.35 | 10,459 | -0.11(-0.78%) |
May 02, 2017 | 14.42 | 14.47 | 14.37 | 14.46 | 13,787 | -0.03(-0.21%) |
May 01, 2017 | 14.55 | 14.55 | 14.45 | 14.49 | 2,187 | +0.06(+0.42%) |
Apr 28, 2017 | 14.35 | 14.49 | 14.35 | 14.43 | 9,837 | +0.31(+2.20%) |
Apr 27, 2017 | 14.26 | 14.26 | 14.05 | 14.12 | 9,752 | -0.30(-2.07%) |
Apr 26, 2017 | 14.39 | 14.57 | 14.37 | 14.42 | 7,125 | +0.02(+0.14%) |
Apr 25, 2017 | 14.45 | 14.45 | 14.39 | 14.40 | 6,558 | -0.15(-1.04%) |
Apr 24, 2017 | 14.32 | 14.59 | 14.31 | 14.55 | 25,266 | +0.74(+5.35%) |
Apr 21, 2017 | 13.93 | 13.93 | 13.78 | 13.81 | 6,590 | -0.13(-0.96%) |
Apr 20, 2017 | 13.92 | 14.00 | 13.89 | 13.94 | 11,611 | +0.14(+1.04%) |
Apr 19, 2017 | 13.80 | 13.89 | 13.76 | 13.80 | 18,404 | +0.34(+2.53%) |
Apr 18, 2017 | 13.50 | 13.51 | 13.41 | 13.46 | 8,429 | -0.15(-1.10%) |
Apr 17, 2017 | 13.49 | 13.61 | 13.47 | 13.61 | 6,954 | +0.22(+1.64%) |
Apr 13, 2017 | 13.36 | 13.48 | 13.36 | 13.39 | 10,194 | +0.06(+0.45%) |
Apr 12, 2017 | 13.38 | 13.40 | 13.29 | 13.33 | 5,888 | -0.12(-0.89%) |
Apr 11, 2017 | 13.67 | 13.67 | 13.39 | 13.45 | 20,965 | +0.42(+3.20%) |
Apr 10, 2017 | 13.17 | 13.19 | 13.03 | 13.03 | 11,083 | +0.18(+1.42%) |
Apr 07, 2017 | 13.07 | 13.07 | 12.85 | 12.85 | 21,157 | -0.25(-1.91%) |
Apr 06, 2017 | 13.03 | 13.15 | 13.03 | 13.10 | 5,030 | +0.09(+0.71%) |
Apr 05, 2017 | 13.09 | 13.18 | 12.96 | 13.01 | 14,035 | -0.00(-0.02%) |
Apr 04, 2017 | 13.11 | 13.12 | 12.99 | 13.01 | 7,435 | -0.13(-0.99%) |