Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.85 | 14.99 | 14.73 | 14.93 | 2,331,015 | +0.14(+0.92%) |
Jun 29, 2017 | 15.09 | 15.11 | 14.71 | 14.79 | 3,271,619 | -0.37(-2.46%) |
Jun 28, 2017 | 15.36 | 15.41 | 15.15 | 15.17 | 3,587,620 | -0.14(-0.94%) |
Jun 27, 2017 | 15.32 | 15.46 | 15.29 | 15.31 | 1,503,542 | -0.11(-0.74%) |
Jun 26, 2017 | 15.42 | 15.47 | 15.34 | 15.42 | 1,443,790 | +0.07(+0.48%) |
Jun 23, 2017 | 15.33 | 15.51 | 15.27 | 15.35 | 2,201,673 | +0.02(+0.13%) |
Jun 22, 2017 | 15.31 | 15.38 | 15.23 | 15.33 | 1,483,288 | -0.03(-0.17%) |
Jun 21, 2017 | 15.34 | 15.43 | 15.27 | 15.36 | 1,128,726 | +0.03(+0.19%) |
Jun 20, 2017 | 15.38 | 15.41 | 15.21 | 15.33 | 1,382,512 | -0.04(-0.25%) |
Jun 19, 2017 | 15.36 | 15.43 | 15.28 | 15.37 | 2,739,696 | -0.01(-0.04%) |
Jun 16, 2017 | 15.46 | 15.48 | 15.32 | 15.37 | 2,663,961 | -0.11(-0.72%) |
Jun 15, 2017 | 15.44 | 15.55 | 15.37 | 15.48 | 1,415,128 | -0.01(-0.09%) |
Jun 14, 2017 | 15.42 | 15.53 | 15.40 | 15.50 | 2,185,662 | +0.15(+0.98%) |
Jun 13, 2017 | 15.26 | 15.35 | 15.20 | 15.35 | 1,813,194 | +0.09(+0.62%) |
Jun 12, 2017 | 14.99 | 15.25 | 14.98 | 15.25 | 2,317,093 | +0.26(+1.75%) |
Jun 09, 2017 | 14.82 | 14.99 | 14.73 | 14.99 | 2,779,205 | +0.19(+1.27%) |
Jun 08, 2017 | 14.89 | 14.89 | 14.66 | 14.80 | 1,892,197 | -0.09(-0.61%) |
Jun 07, 2017 | 14.91 | 14.97 | 14.86 | 14.89 | 1,717,062 | +0.00(+0.02%) |
Jun 06, 2017 | 15.06 | 15.06 | 14.86 | 14.89 | 1,215,122 | -0.15(-0.98%) |
Jun 05, 2017 | 14.99 | 15.06 | 14.94 | 15.04 | 639,326 | +0.00(+0.00%) |
Jun 02, 2017 | 15.05 | 15.12 | 15.01 | 15.04 | 1,099,008 | +0.09(+0.59%) |
Jun 01, 2017 | 14.82 | 14.96 | 14.74 | 14.95 | 1,600,211 | +0.11(+0.77%) |
May 31, 2017 | 14.87 | 14.93 | 14.78 | 14.84 | 1,558,198 | -0.01(-0.06%) |
May 30, 2017 | 14.97 | 14.99 | 14.83 | 14.84 | 765,054 | -0.11(-0.73%) |
May 26, 2017 | 15.08 | 15.08 | 14.91 | 14.95 | 746,580 | -0.12(-0.82%) |
May 25, 2017 | 15.12 | 15.14 | 15.05 | 15.08 | 1,153,644 | -0.01(-0.10%) |
May 24, 2017 | 15.04 | 15.14 | 14.99 | 15.09 | 1,333,594 | +0.07(+0.47%) |
May 23, 2017 | 14.92 | 15.02 | 14.86 | 15.02 | 1,489,373 | +0.12(+0.83%) |
May 22, 2017 | 14.88 | 14.98 | 14.80 | 14.90 | 1,342,243 | +0.04(+0.24%) |
May 19, 2017 | 14.74 | 14.89 | 14.61 | 14.86 | 1,615,379 | +0.16(+1.06%) |
May 18, 2017 | 14.63 | 14.75 | 14.51 | 14.71 | 1,979,439 | +0.05(+0.34%) |
May 17, 2017 | 14.65 | 14.77 | 14.61 | 14.66 | 1,976,558 | -0.01(-0.08%) |
May 16, 2017 | 14.71 | 14.71 | 14.56 | 14.67 | 986,234 | -0.02(-0.14%) |
May 15, 2017 | 14.62 | 14.80 | 14.56 | 14.69 | 1,467,651 | +0.11(+0.75%) |
May 12, 2017 | 14.69 | 14.71 | 14.57 | 14.58 | 1,167,814 | -0.12(-0.79%) |
May 11, 2017 | 14.69 | 14.72 | 14.55 | 14.70 | 1,036,750 | -0.05(-0.34%) |
May 10, 2017 | 14.66 | 14.85 | 14.58 | 14.75 | 1,813,244 | +0.10(+0.66%) |
May 09, 2017 | 14.75 | 14.75 | 14.58 | 14.65 | 1,258,692 | -0.10(-0.67%) |
May 08, 2017 | 14.88 | 14.94 | 14.69 | 14.75 | 1,605,176 | -0.10(-0.69%) |
May 05, 2017 | 14.73 | 14.85 | 14.73 | 14.85 | 1,486,913 | +0.15(+1.01%) |
May 04, 2017 | 14.52 | 14.71 | 14.44 | 14.70 | 2,371,245 | +0.11(+0.74%) |
May 03, 2017 | 14.84 | 14.86 | 14.48 | 14.59 | 2,344,193 | -0.21(-1.44%) |
May 02, 2017 | 14.88 | 14.90 | 14.77 | 14.81 | 1,009,787 | -0.06(-0.43%) |
May 01, 2017 | 14.87 | 14.87 | 14.75 | 14.87 | 1,907,427 | +0.03(+0.18%) |
Apr 28, 2017 | 14.92 | 14.92 | 14.74 | 14.85 | 2,271,620 | -0.08(-0.55%) |
Apr 27, 2017 | 15.05 | 14.87 | 14.93 | 1,535,324 | -0.08(-0.52%) | |
Apr 26, 2017 | 15.02 | 15.15 | 14.79 | 15.01 | 2,960,228 | -0.01(-0.08%) |
Apr 25, 2017 | 14.98 | 15.03 | 14.91 | 15.02 | 1,322,361 | +0.07(+0.45%) |
Apr 24, 2017 | 15.14 | 15.20 | 14.85 | 14.95 | 2,034,638 | -0.13(-0.83%) |
Apr 21, 2017 | 15.06 | 15.16 | 15.01 | 15.08 | 1,231,887 | +0.01(+0.10%) |
Apr 20, 2017 | 15.02 | 15.07 | 14.91 | 15.06 | 1,303,473 | +0.01(+0.06%) |
Apr 19, 2017 | 15.00 | 15.11 | 14.98 | 15.05 | 1,742,882 | -0.00(-0.02%) |
Apr 18, 2017 | 15.07 | 15.14 | 14.96 | 15.06 | 1,608,816 | -0.02(-0.12%) |
Apr 17, 2017 | 14.92 | 15.07 | 14.86 | 15.07 | 1,546,456 | +0.21(+1.41%) |
Apr 13, 2017 | 14.92 | 14.98 | 14.84 | 14.86 | 1,893,241 | -0.08(-0.55%) |
Apr 12, 2017 | 15.00 | 15.06 | 14.91 | 14.94 | 2,428,179 | -0.04(-0.27%) |
Apr 11, 2017 | 14.97 | 15.04 | 14.90 | 14.99 | 2,916,766 | +0.04(+0.25%) |
Apr 10, 2017 | 14.85 | 14.96 | 14.83 | 14.95 | 884,427 | +0.09(+0.59%) |
Apr 07, 2017 | 14.79 | 14.94 | 14.78 | 14.86 | 1,582,268 | +0.06(+0.43%) |
Apr 06, 2017 | 14.71 | 14.83 | 14.62 | 14.80 | 1,358,862 | +0.08(+0.52%) |
Apr 05, 2017 | 14.66 | 14.78 | 14.60 | 14.72 | 2,398,906 | +0.06(+0.40%) |
Apr 04, 2017 | 14.47 | 14.67 | 14.47 | 14.66 | 2,051,833 | +0.18(+1.25%) |