Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.08 | 15.43 | 15.00 | 15.32 | 587,691 | +0.31(+2.07%) |
Jun 29, 2017 | 15.43 | 15.55 | 14.88 | 15.01 | 832,204 | -0.42(-2.72%) |
Jun 28, 2017 | 14.96 | 15.55 | 14.89 | 15.43 | 588,476 | +0.58(+3.91%) |
Jun 27, 2017 | 14.89 | 15.14 | 14.81 | 14.85 | 753,436 | -0.10(-0.67%) |
Jun 26, 2017 | 15.13 | 15.25 | 14.85 | 14.95 | 670,618 | -0.15(-0.99%) |
Jun 23, 2017 | 14.81 | 15.13 | 14.63 | 15.10 | 1,858,273 | +0.30(+2.03%) |
Jun 22, 2017 | 14.73 | 14.94 | 14.62 | 14.80 | 1,193,067 | +0.10(+0.68%) |
Jun 21, 2017 | 15.10 | 15.10 | 14.66 | 14.70 | 608,710 | -0.34(-2.26%) |
Jun 20, 2017 | 15.30 | 15.36 | 14.99 | 15.04 | 676,107 | -0.29(-1.89%) |
Jun 19, 2017 | 15.41 | 15.57 | 15.13 | 15.33 | 1,167,755 | +0.02(+0.13%) |
Jun 16, 2017 | 15.24 | 15.35 | 15.07 | 15.31 | 1,134,244 | -0.05(-0.33%) |
Jun 15, 2017 | 15.37 | 15.63 | 15.18 | 15.36 | 739,805 | -0.21(-1.35%) |
Jun 14, 2017 | 15.37 | 15.62 | 15.22 | 15.57 | 963,759 | +0.26(+1.70%) |
Jun 13, 2017 | 14.94 | 15.36 | 14.92 | 15.31 | 1,064,128 | +0.42(+2.82%) |
Jun 12, 2017 | 14.80 | 15.03 | 14.79 | 14.89 | 842,413 | +0.10(+0.68%) |
Jun 09, 2017 | 14.88 | 15.04 | 14.53 | 14.79 | 1,359,265 | -0.11(-0.74%) |
Jun 08, 2017 | 14.22 | 15.07 | 14.14 | 14.90 | 1,391,193 | +0.67(+4.71%) |
Jun 07, 2017 | 13.97 | 14.25 | 13.88 | 14.23 | 1,410,948 | +0.27(+1.93%) |
Jun 06, 2017 | 13.89 | 14.12 | 13.80 | 13.96 | 735,042 | -0.09(-0.64%) |
Jun 05, 2017 | 14.40 | 14.40 | 14.03 | 14.05 | 743,374 | -0.37(-2.57%) |
Jun 02, 2017 | 13.97 | 14.48 | 13.95 | 14.42 | 849,240 | +0.47(+3.37%) |
Jun 01, 2017 | 13.73 | 14.03 | 13.60 | 13.95 | 1,281,027 | +0.29(+2.12%) |
May 31, 2017 | 13.47 | 13.68 | 13.33 | 13.66 | 1,480,274 | +0.14(+1.04%) |
May 30, 2017 | 13.83 | 13.83 | 13.37 | 13.52 | 1,001,335 | -0.37(-2.66%) |
May 26, 2017 | 13.77 | 13.90 | 13.57 | 13.89 | 1,001,945 | +0.08(+0.58%) |
May 25, 2017 | 13.85 | 13.97 | 13.71 | 13.81 | 895,024 | +0.04(+0.29%) |
May 24, 2017 | 13.93 | 13.99 | 13.70 | 13.77 | 746,006 | -0.17(-1.22%) |
May 23, 2017 | 14.25 | 14.26 | 13.88 | 13.94 | 1,146,071 | -0.22(-1.55%) |
May 22, 2017 | 14.30 | 14.36 | 14.05 | 14.16 | 819,131 | -0.06(-0.42%) |
May 19, 2017 | 14.03 | 14.41 | 13.95 | 14.22 | 1,114,942 | +0.29(+2.08%) |
May 18, 2017 | 13.98 | 14.10 | 13.81 | 13.93 | 1,188,257 | -0.09(-0.64%) |
May 17, 2017 | 14.27 | 14.54 | 13.95 | 14.02 | 1,715,535 | -0.65(-4.43%) |
May 16, 2017 | 14.56 | 14.71 | 14.31 | 14.67 | 1,556,742 | +0.20(+1.38%) |
May 15, 2017 | 14.25 | 14.48 | 14.19 | 14.47 | 1,720,996 | +0.23(+1.62%) |
May 12, 2017 | 14.68 | 14.80 | 14.21 | 14.24 | 1,671,866 | -0.57(-3.85%) |
May 11, 2017 | 14.76 | 14.89 | 14.49 | 14.81 | 1,741,801 | -0.08(-0.54%) |
May 10, 2017 | 15.32 | 15.35 | 14.74 | 14.89 | 2,654,709 | -0.45(-2.93%) |
May 09, 2017 | 15.89 | 16.20 | 14.75 | 15.34 | 4,148,208 | -0.16(-1.03%) |
May 08, 2017 | 15.97 | 16.04 | 15.29 | 15.50 | 1,779,427 | -0.51(-3.19%) |
May 05, 2017 | 16.07 | 16.08 | 15.86 | 16.01 | 798,772 | -0.04(-0.25%) |
May 04, 2017 | 15.92 | 16.10 | 15.80 | 16.05 | 760,482 | +0.14(+0.88%) |
May 03, 2017 | 16.27 | 16.40 | 15.82 | 15.91 | 1,380,839 | -0.48(-2.93%) |
May 02, 2017 | 16.30 | 16.50 | 16.09 | 16.39 | 1,658,276 | +0.18(+1.11%) |
May 01, 2017 | 16.01 | 16.23 | 15.93 | 16.21 | 1,205,586 | +0.20(+1.25%) |
Apr 28, 2017 | 16.09 | 16.15 | 15.87 | 16.01 | 1,177,569 | -0.04(-0.25%) |
Apr 27, 2017 | 16.01 | 16.17 | 15.86 | 16.05 | 906,299 | +0.05(+0.31%) |
Apr 26, 2017 | 16.13 | 16.22 | 15.96 | 16.00 | 1,149,138 | -0.10(-0.62%) |
Apr 25, 2017 | 16.01 | 16.16 | 15.89 | 16.10 | 1,768,162 | +0.27(+1.71%) |
Apr 24, 2017 | 15.77 | 16.09 | 15.64 | 15.83 | 1,171,959 | +0.44(+2.86%) |
Apr 21, 2017 | 15.30 | 15.44 | 15.12 | 15.39 | 760,649 | +0.08(+0.52%) |
Apr 20, 2017 | 15.10 | 15.44 | 15.03 | 15.31 | 903,328 | +0.32(+2.13%) |
Apr 19, 2017 | 15.03 | 15.25 | 14.96 | 14.99 | 814,484 | +0.06(+0.40%) |
Apr 18, 2017 | 14.73 | 15.06 | 14.65 | 14.93 | 771,745 | +0.09(+0.61%) |
Apr 17, 2017 | 14.84 | 14.96 | 14.63 | 14.84 | 764,135 | +0.06(+0.41%) |
Apr 13, 2017 | 15.04 | 15.16 | 14.59 | 14.78 | 744,859 | -0.29(-1.92%) |
Apr 12, 2017 | 15.34 | 15.37 | 14.95 | 15.07 | 741,460 | -0.30(-1.95%) |
Apr 11, 2017 | 15.19 | 15.43 | 15.10 | 15.37 | 793,117 | +0.14(+0.92%) |
Apr 10, 2017 | 15.11 | 15.44 | 15.03 | 15.23 | 992,754 | +0.14(+0.93%) |
Apr 07, 2017 | 15.03 | 15.19 | 14.88 | 15.09 | 1,035,376 | +0.01(+0.07%) |
Apr 06, 2017 | 14.86 | 15.11 | 14.81 | 15.08 | 965,064 | +0.22(+1.48%) |
Apr 05, 2017 | 15.07 | 15.15 | 14.77 | 14.86 | 1,285,117 | -0.02(-0.13%) |
Apr 04, 2017 | 14.65 | 14.94 | 14.60 | 14.88 | 1,265,051 | +0.24(+1.64%) |