Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.49 | 13.69 | 13.47 | 13.62 | 6,258,864 | +0.14(+1.01%) |
Jun 29, 2017 | 13.57 | 13.65 | 13.40 | 13.49 | 5,938,557 | -0.08(-0.58%) |
Jun 28, 2017 | 13.50 | 13.59 | 13.41 | 13.57 | 5,491,053 | +0.06(+0.48%) |
Jun 27, 2017 | 13.72 | 13.74 | 13.49 | 13.50 | 2,943,404 | -0.09(-0.68%) |
Jun 26, 2017 | 13.72 | 13.83 | 13.54 | 13.59 | 3,692,452 | -0.11(-0.83%) |
Jun 23, 2017 | 13.46 | 13.71 | 13.44 | 13.71 | 6,709,275 | +0.28(+2.08%) |
Jun 22, 2017 | 13.44 | 13.54 | 13.24 | 13.43 | 6,428,890 | -0.04(-0.32%) |
Jun 21, 2017 | 13.60 | 13.61 | 13.46 | 13.47 | 2,875,715 | -0.08(-0.58%) |
Jun 20, 2017 | 13.61 | 13.63 | 13.54 | 13.55 | 4,956,246 | -0.11(-0.79%) |
Jun 19, 2017 | 13.71 | 13.71 | 13.50 | 13.66 | 4,719,810 | +0.01(+0.10%) |
Jun 16, 2017 | 13.52 | 13.68 | 13.41 | 13.64 | 10,690,104 | +0.06(+0.47%) |
Jun 15, 2017 | 13.64 | 13.72 | 13.49 | 13.58 | 6,248,463 | -0.17(-1.25%) |
Jun 14, 2017 | 13.82 | 13.91 | 13.71 | 13.75 | 4,722,953 | -0.03(-0.23%) |
Jun 13, 2017 | 13.67 | 13.83 | 13.66 | 13.78 | 7,290,407 | +0.13(+0.99%) |
Jun 12, 2017 | 13.40 | 13.84 | 13.40 | 13.65 | 7,727,791 | +0.18(+1.32%) |
Jun 09, 2017 | 13.41 | 13.57 | 13.31 | 13.47 | 4,740,931 | +0.05(+0.37%) |
Jun 08, 2017 | 13.59 | 13.34 | 13.42 | 4,910,256 | -0.13(-0.99%) | |
Jun 07, 2017 | 13.63 | 13.65 | 13.55 | 13.56 | 3,625,575 | -0.06(-0.47%) |
Jun 06, 2017 | 13.69 | 13.72 | 13.61 | 13.62 | 3,656,860 | -0.13(-0.93%) |
Jun 05, 2017 | 13.67 | 13.78 | 13.64 | 13.75 | 3,872,905 | +0.09(+0.62%) |
Jun 02, 2017 | 13.75 | 13.78 | 13.59 | 13.66 | 4,651,997 | -0.11(-0.82%) |
Jun 01, 2017 | 13.53 | 13.83 | 13.51 | 13.78 | 7,231,575 | +0.30(+2.21%) |
May 31, 2017 | 13.59 | 13.66 | 13.38 | 13.48 | 10,897,920 | -0.11(-0.83%) |
May 30, 2017 | 13.48 | 13.61 | 13.41 | 13.59 | 4,868,523 | +0.08(+0.58%) |
May 26, 2017 | 13.66 | 13.71 | 13.50 | 13.51 | 3,123,500 | -0.17(-1.24%) |
May 25, 2017 | 13.66 | 13.75 | 13.65 | 13.68 | 3,121,165 | +0.03(+0.21%) |
May 24, 2017 | 13.34 | 13.79 | 13.33 | 13.66 | 6,463,356 | +0.32(+2.39%) |
May 23, 2017 | 13.56 | 13.60 | 13.32 | 13.34 | 6,632,747 | -0.21(-1.57%) |
May 22, 2017 | 13.46 | 13.56 | 13.40 | 13.55 | 3,445,140 | +0.08(+0.58%) |
May 19, 2017 | 13.37 | 13.52 | 13.37 | 13.47 | 3,822,938 | +0.11(+0.85%) |
May 18, 2017 | 13.34 | 13.43 | 13.32 | 13.36 | 4,917,291 | -0.04(-0.26%) |
May 17, 2017 | 13.57 | 13.56 | 13.39 | 13.39 | 5,463,924 | -0.18(-1.31%) |
May 16, 2017 | 13.74 | 13.76 | 13.52 | 13.57 | 5,881,377 | -0.18(-1.34%) |
May 15, 2017 | 13.65 | 13.77 | 13.65 | 13.75 | 4,014,653 | +0.09(+0.67%) |
May 12, 2017 | 13.75 | 13.84 | 13.64 | 13.66 | 3,496,888 | -0.13(-0.93%) |
May 11, 2017 | 13.85 | 13.89 | 13.73 | 13.79 | 5,778,843 | -0.13(-0.92%) |
May 10, 2017 | 13.77 | 13.95 | 13.76 | 13.92 | 4,418,304 | +0.11(+0.77%) |
May 09, 2017 | 13.83 | 13.89 | 13.77 | 13.81 | 5,872,420 | -0.05(-0.36%) |
May 08, 2017 | 13.73 | 13.90 | 13.72 | 13.86 | 4,732,106 | +0.12(+0.88%) |
May 05, 2017 | 13.75 | 13.77 | 13.68 | 13.74 | 3,396,663 | -0.01(-0.05%) |
May 04, 2017 | 13.70 | 13.81 | 13.68 | 13.75 | 5,466,660 | +0.10(+0.73%) |
May 03, 2017 | 14.25 | 14.25 | 13.53 | 13.65 | 14,749,384 | -0.62(-4.32%) |
May 02, 2017 | 14.15 | 14.34 | 14.10 | 14.27 | 5,995,038 | +0.11(+0.80%) |
May 01, 2017 | 14.11 | 14.24 | 14.07 | 14.15 | 4,595,883 | +0.08(+0.55%) |
Apr 28, 2017 | 14.15 | 14.15 | 13.99 | 14.07 | 5,339,763 | -0.09(-0.60%) |
Apr 27, 2017 | 14.29 | 14.31 | 14.10 | 14.16 | 5,263,028 | -0.09(-0.60%) |
Apr 26, 2017 | 14.21 | 14.32 | 14.08 | 14.24 | 6,863,488 | -0.01(-0.10%) |
Apr 25, 2017 | 14.29 | 14.36 | 14.26 | 14.26 | 4,633,357 | +0.03(+0.20%) |
Apr 24, 2017 | 14.12 | 14.27 | 14.12 | 14.23 | 5,989,277 | +0.23(+1.62%) |
Apr 21, 2017 | 14.16 | 14.17 | 13.95 | 14.00 | 5,373,729 | -0.16(-1.15%) |
Apr 20, 2017 | 14.07 | 14.19 | 14.05 | 14.17 | 4,736,274 | +0.15(+1.06%) |
Apr 19, 2017 | 13.97 | 14.16 | 13.97 | 14.02 | 5,965,490 | +0.08(+0.56%) |
Apr 18, 2017 | 13.78 | 14.00 | 13.73 | 13.94 | 6,627,835 | +0.13(+0.92%) |
Apr 17, 2017 | 13.75 | 13.82 | 13.74 | 13.81 | 3,576,064 | +0.10(+0.72%) |
Apr 13, 2017 | 13.73 | 13.83 | 13.69 | 13.71 | 4,886,144 | -0.05(-0.36%) |
Apr 12, 2017 | 13.83 | 13.85 | 13.73 | 13.76 | 6,717,213 | -0.07(-0.51%) |
Apr 11, 2017 | 13.76 | 13.83 | 13.66 | 13.83 | 10,010,912 | +0.07(+0.52%) |
Apr 10, 2017 | 13.72 | 13.85 | 13.68 | 13.76 | 10,084,388 | +0.04(+0.31%) |
Apr 07, 2017 | 13.89 | 13.89 | 13.65 | 13.72 | 12,561,093 | -0.16(-1.17%) |
Apr 06, 2017 | 13.96 | 13.99 | 13.86 | 13.88 | 6,400,357 | -0.05(-0.36%) |
Apr 05, 2017 | 14.04 | 14.15 | 13.93 | 13.93 | 5,050,833 | -0.04(-0.25%) |
Apr 04, 2017 | 14.00 | 14.02 | 13.89 | 13.97 | 5,252,716 | -0.04(-0.30%) |