Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.00 | 14.06 | 13.93 | 14.00 | 70,884 | +0.03(+0.25%) |
Jun 29, 2017 | 14.04 | 14.07 | 13.88 | 13.97 | 69,579 | -0.06(-0.41%) |
Jun 28, 2017 | 14.06 | 14.11 | 14.03 | 14.03 | 73,090 | +0.08(+0.58%) |
Jun 27, 2017 | 14.02 | 14.07 | 13.95 | 13.95 | 105,416 | -0.07(-0.49%) |
Jun 26, 2017 | 14.03 | 14.08 | 13.96 | 14.01 | 73,571 | +0.04(+0.29%) |
Jun 23, 2017 | 14.01 | 14.13 | 13.96 | 13.97 | 67,975 | -0.02(-0.16%) |
Jun 22, 2017 | 14.00 | 14.04 | 13.92 | 14.00 | 78,308 | -0.08(-0.57%) |
Jun 21, 2017 | 14.15 | 14.15 | 13.93 | 14.08 | 71,241 | +0.06(+0.41%) |
Jun 20, 2017 | 14.04 | 14.04 | 13.88 | 14.02 | 90,456 | +0.03(+0.21%) |
Jun 19, 2017 | 13.97 | 13.99 | 13.89 | 13.99 | 65,546 | +0.15(+1.11%) |
Jun 16, 2017 | 13.72 | 13.91 | 13.72 | 13.84 | 86,292 | +0.09(+0.66%) |
Jun 15, 2017 | 13.70 | 13.83 | 13.63 | 13.75 | 128,447 | -0.06(-0.45%) |
Jun 14, 2017 | 13.90 | 13.92 | 13.77 | 13.81 | 55,754 | -0.05(-0.37%) |
Jun 13, 2017 | 13.80 | 13.88 | 13.78 | 13.86 | 71,523 | +0.13(+0.96%) |
Jun 12, 2017 | 13.80 | 13.82 | 13.70 | 13.73 | 40,060 | -0.11(-0.78%) |
Jun 09, 2017 | 13.87 | 13.92 | 13.83 | 13.84 | 61,640 | -0.03(-0.25%) |
Jun 08, 2017 | 13.86 | 13.92 | 13.86 | 13.87 | 48,677 | -0.03(-0.19%) |
Jun 07, 2017 | 13.81 | 13.92 | 13.77 | 13.90 | 70,083 | +0.07(+0.48%) |
Jun 06, 2017 | 13.78 | 13.87 | 13.76 | 13.83 | 46,242 | +0.02(+0.17%) |
Jun 05, 2017 | 13.77 | 13.83 | 13.75 | 13.81 | 66,387 | +0.01(+0.08%) |
Jun 02, 2017 | 13.78 | 13.83 | 13.75 | 13.80 | 51,302 | +0.07(+0.54%) |
Jun 01, 2017 | 13.67 | 13.89 | 13.67 | 13.72 | 78,351 | +0.02(+0.12%) |
May 31, 2017 | 13.71 | 13.76 | 13.63 | 13.71 | 44,499 | +0.03(+0.21%) |
May 30, 2017 | 13.62 | 13.74 | 13.62 | 13.68 | 120,879 | +0.07(+0.52%) |
May 26, 2017 | 13.70 | 13.75 | 13.57 | 13.61 | 82,090 | -0.13(-0.97%) |
May 25, 2017 | 13.71 | 13.76 | 13.68 | 13.74 | 46,590 | +0.06(+0.46%) |
May 24, 2017 | 13.66 | 13.75 | 13.66 | 13.68 | 61,640 | +0.05(+0.33%) |
May 23, 2017 | 13.68 | 13.73 | 13.63 | 13.63 | 55,971 | +0.05(+0.38%) |
May 22, 2017 | 13.78 | 13.78 | 13.57 | 13.58 | 96,000 | -0.10(-0.71%) |
May 19, 2017 | 13.46 | 13.87 | 13.46 | 13.68 | 133,758 | +0.31(+2.29%) |
May 18, 2017 | 13.20 | 13.40 | 13.20 | 13.37 | 63,385 | +0.13(+0.98%) |
May 17, 2017 | 13.40 | 13.44 | 13.24 | 13.24 | 117,109 | -0.21(-1.56%) |
May 16, 2017 | 13.44 | 13.52 | 13.44 | 13.45 | 59,093 | +0.03(+0.21%) |
May 15, 2017 | 13.60 | 13.60 | 13.42 | 13.42 | 75,081 | +0.07(+0.51%) |
May 12, 2017 | 13.51 | 13.53 | 13.36 | 13.36 | 69,563 | -0.09(-0.67%) |
May 11, 2017 | 13.59 | 13.67 | 13.38 | 13.45 | 122,949 | -0.14(-1.04%) |
May 10, 2017 | 13.68 | 13.68 | 13.59 | 13.59 | 68,124 | -0.05(-0.33%) |
May 09, 2017 | 13.66 | 13.66 | 13.58 | 13.63 | 67,845 | +0.01(+0.04%) |
May 08, 2017 | 13.58 | 13.67 | 13.58 | 13.63 | 76,193 | +0.02(+0.17%) |
May 05, 2017 | 13.54 | 13.64 | 13.53 | 13.60 | 64,544 | +0.08(+0.63%) |
May 04, 2017 | 13.49 | 13.54 | 13.44 | 13.52 | 97,501 | +0.07(+0.55%) |
May 03, 2017 | 13.47 | 13.47 | 13.41 | 13.45 | 43,117 | +0.01(+0.04%) |
May 02, 2017 | 13.45 | 13.46 | 13.41 | 13.44 | 65,498 | -0.01(-0.04%) |
May 01, 2017 | 13.43 | 13.47 | 13.41 | 13.45 | 63,231 | +0.02(+0.17%) |
Apr 28, 2017 | 13.41 | 13.48 | 13.39 | 13.42 | 67,840 | +0.05(+0.38%) |
Apr 27, 2017 | 13.31 | 13.40 | 13.26 | 13.37 | 61,381 | +0.11(+0.81%) |
Apr 26, 2017 | 13.22 | 13.29 | 13.21 | 13.27 | 53,138 | +0.05(+0.34%) |
Apr 25, 2017 | 13.16 | 13.25 | 13.16 | 13.22 | 75,629 | +0.08(+0.60%) |
Apr 24, 2017 | 13.14 | 13.19 | 13.11 | 13.14 | 89,041 | +0.05(+0.39%) |
Apr 21, 2017 | 13.14 | 13.15 | 13.06 | 13.09 | 59,148 | -0.05(-0.34%) |
Apr 20, 2017 | 13.18 | 13.18 | 13.06 | 13.13 | 68,317 | +0.01(+0.09%) |
Apr 19, 2017 | 13.13 | 13.16 | 13.07 | 13.12 | 65,055 | +0.05(+0.39%) |
Apr 18, 2017 | 13.04 | 13.10 | 13.04 | 13.07 | 73,129 | +0.04(+0.30%) |
Apr 17, 2017 | 12.94 | 13.09 | 12.94 | 13.03 | 112,509 | +0.11(+0.83%) |
Apr 13, 2017 | 13.03 | 13.03 | 12.91 | 12.93 | 95,223 | -0.13(-0.97%) |
Apr 12, 2017 | 13.00 | 13.10 | 12.97 | 13.05 | 73,129 | +0.03(+0.24%) |
Apr 11, 2017 | 12.98 | 13.07 | 12.91 | 13.02 | 86,191 | +0.08(+0.61%) |
Apr 10, 2017 | 12.85 | 13.12 | 12.84 | 12.94 | 132,508 | +0.12(+0.92%) |
Apr 07, 2017 | 12.70 | 12.83 | 12.65 | 12.83 | 125,361 | +0.13(+1.06%) |
Apr 06, 2017 | 12.63 | 12.75 | 12.62 | 12.69 | 112,207 | +0.11(+0.89%) |
Apr 05, 2017 | 12.60 | 12.74 | 12.58 | 12.58 | 123,657 | +0.01(+0.09%) |
Apr 04, 2017 | 12.94 | 12.94 | 12.54 | 12.57 | 354,853 | -0.35(-2.74%) |