Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.44 | 15.44 | 15.21 | 15.41 | 5,707 | +0.06(+0.42%) |
Jun 29, 2017 | 15.25 | 15.55 | 15.25 | 15.34 | 22,304 | -0.05(-0.36%) |
Jun 28, 2017 | 15.27 | 15.68 | 15.27 | 15.40 | 6,816 | +0.11(+0.72%) |
Jun 27, 2017 | 15.32 | 15.54 | 15.29 | 15.29 | 2,410 | -0.05(-0.30%) |
Jun 26, 2017 | 15.52 | 15.52 | 15.33 | 15.33 | 2,422 | +0.05(+0.33%) |
Jun 23, 2017 | 15.27 | 15.36 | 15.25 | 15.28 | 11,342 | -0.10(-0.65%) |
Jun 22, 2017 | 15.63 | 15.64 | 15.38 | 15.38 | 6,981 | +0.11(+0.71%) |
Jun 21, 2017 | 15.51 | 15.54 | 15.24 | 15.27 | 6,676 | -0.14(-0.88%) |
Jun 20, 2017 | 15.81 | 15.81 | 15.37 | 15.41 | 20,527 | -0.24(-1.50%) |
Jun 19, 2017 | 15.51 | 15.64 | 15.46 | 15.64 | 7,162 | +0.35(+2.31%) |
Jun 16, 2017 | 15.22 | 15.38 | 15.22 | 15.29 | 4,359 | -0.05(-0.35%) |
Jun 15, 2017 | 15.32 | 15.35 | 15.23 | 15.35 | 7,416 | +0.00(+0.00%) |
Jun 14, 2017 | 15.31 | 15.48 | 15.22 | 15.35 | 31,109 | +0.04(+0.25%) |
Jun 13, 2017 | 15.45 | 15.45 | 15.31 | 15.31 | 2,224 | -0.12(-0.79%) |
Jun 12, 2017 | 15.51 | 15.51 | 15.43 | 15.43 | 501 | +0.04(+0.26%) |
Jun 09, 2017 | 15.46 | 15.55 | 15.28 | 15.39 | 41,405 | +0.19(+1.25%) |
Jun 08, 2017 | 15.20 | 15.21 | 15.15 | 15.20 | 1,624 | +0.01(+0.10%) |
Jun 07, 2017 | 15.13 | 15.19 | 15.12 | 15.19 | 1,178 | -0.11(-0.69%) |
Jun 06, 2017 | 15.39 | 15.39 | 15.29 | 15.29 | 3,028 | +0.06(+0.42%) |
Jun 05, 2017 | 15.29 | 15.55 | 15.23 | 15.23 | 4,379 | -0.39(-2.49%) |
Jun 02, 2017 | 15.53 | 15.67 | 15.53 | 15.62 | 3,427 | +0.13(+0.82%) |
Jun 01, 2017 | 15.49 | 15.49 | 15.49 | 15.49 | 256 | -0.03(-0.22%) |
May 31, 2017 | 15.52 | 15.52 | 15.52 | 15.52 | 631 | -0.03(-0.19%) |
May 30, 2017 | 15.62 | 15.63 | 15.55 | 15.55 | 4,192 | +0.02(+0.12%) |
May 25, 2017 | 15.54 | 15.54 | 15.54 | 4 | -0.04(-0.25%) | |
May 24, 2017 | 15.58 | 15.58 | 15.55 | 15.57 | 7,518 | -0.16(-1.02%) |
May 23, 2017 | 15.73 | 15.73 | 15.73 | 15.73 | 426 | +0.04(+0.23%) |
May 22, 2017 | 15.93 | 15.93 | 15.68 | 15.70 | 2,254 | -0.16(-1.03%) |
May 19, 2017 | 15.86 | 15.89 | 15.81 | 15.86 | 7,817 | +0.30(+1.92%) |
May 18, 2017 | 15.74 | 15.74 | 15.56 | 15.56 | 625 | -0.12(-0.75%) |
May 17, 2017 | 15.54 | 15.68 | 15.54 | 15.68 | 2,803 | -0.05(-0.30%) |
May 16, 2017 | 15.77 | 15.77 | 15.70 | 15.73 | 2,069 | +0.03(+0.20%) |
May 15, 2017 | 15.77 | 15.97 | 15.61 | 15.70 | 8,652 | -0.05(-0.31%) |
May 12, 2017 | 15.67 | 15.74 | 15.66 | 15.74 | 2,163 | +0.05(+0.29%) |
May 11, 2017 | 15.64 | 15.70 | 15.64 | 15.70 | 6,146 | +0.05(+0.29%) |
May 10, 2017 | 15.58 | 15.67 | 15.58 | 15.65 | 8,327 | +0.16(+1.05%) |
May 09, 2017 | 15.53 | 15.53 | 15.46 | 15.49 | 2,529 | -0.05(-0.29%) |
May 08, 2017 | 15.57 | 15.57 | 15.54 | 15.54 | 861 | -0.04(-0.26%) |
May 05, 2017 | 15.56 | 15.58 | 15.52 | 15.58 | 2,179 | +0.02(+0.15%) |
May 04, 2017 | 15.54 | 15.70 | 15.54 | 15.55 | 5,234 | -0.13(-0.81%) |
May 03, 2017 | 15.67 | 15.72 | 15.62 | 15.68 | 5,602 | -0.11(-0.67%) |
May 02, 2017 | 15.71 | 15.79 | 15.62 | 15.79 | 6,751 | +0.16(+1.03%) |
May 01, 2017 | 15.63 | 15.77 | 15.62 | 15.63 | 57,461 | -0.06(-0.37%) |
Apr 28, 2017 | 15.58 | 15.68 | 15.58 | 15.68 | 1,097 | +0.01(+0.05%) |
Apr 27, 2017 | 15.65 | 15.69 | 15.61 | 15.68 | 3,768 | -0.04(-0.25%) |
Apr 26, 2017 | 15.70 | 15.73 | 15.66 | 15.72 | 2,765 | -0.03(-0.17%) |
Apr 25, 2017 | 15.68 | 15.74 | 15.68 | 15.74 | 1,131 | +0.07(+0.44%) |
Apr 24, 2017 | 15.75 | 15.75 | 15.66 | 15.67 | 5,071 | -0.07(-0.44%) |
Apr 21, 2017 | 15.64 | 15.76 | 15.64 | 15.74 | 5,431 | +0.14(+0.90%) |
Apr 20, 2017 | 15.57 | 15.61 | 15.57 | 15.60 | 4,976 | -0.13(-0.83%) |
Apr 19, 2017 | 15.84 | 15.84 | 15.63 | 15.73 | 2,304 | +0.00(+0.00%) |
Apr 18, 2017 | 15.87 | 15.87 | 15.73 | 15.73 | 596 | -0.20(-1.25%) |
Apr 17, 2017 | 15.73 | 15.93 | 15.44 | 15.93 | 5,772 | +0.08(+0.51%) |
Apr 13, 2017 | 15.93 | 15.93 | 15.83 | 15.85 | 1,533 | -0.03(-0.17%) |
Apr 12, 2017 | 15.89 | 15.95 | 15.88 | 15.88 | 1,538 | -0.01(-0.06%) |
Apr 11, 2017 | 15.86 | 15.91 | 15.86 | 15.89 | 775 | -0.00(-0.00%) |
Apr 10, 2017 | 15.92 | 15.95 | 15.89 | 15.89 | 4,782 | -0.32(-1.95%) |
Apr 07, 2017 | 16.09 | 16.21 | 16.03 | 16.21 | 2,113 | +0.19(+1.19%) |
Apr 06, 2017 | 16.11 | 16.12 | 16.02 | 16.02 | 2,993 | +0.00(+0.00%) |
Apr 05, 2017 | 16.09 | 16.25 | 16.01 | 16.02 | 9,877 | +0.03(+0.20%) |
Apr 04, 2017 | 15.70 | 15.98 | 15.70 | 15.98 | 999 | +0.31(+1.95%) |