Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.88 | 15.95 | 15.60 | 15.69 | 96,941 | -0.23(-1.47%) |
Jun 29, 2017 | 16.02 | 16.07 | 15.69 | 15.93 | 112,750 | +0.05(+0.30%) |
Jun 28, 2017 | 15.78 | 15.97 | 15.69 | 15.88 | 91,570 | +0.14(+0.90%) |
Jun 27, 2017 | 15.69 | 15.78 | 15.50 | 15.74 | 145,137 | +0.14(+0.90%) |
Jun 26, 2017 | 15.64 | 15.83 | 15.50 | 15.60 | 233,352 | +0.00(+0.00%) |
Jun 23, 2017 | 16.07 | 16.11 | 15.60 | 15.60 | 556,061 | -0.42(-2.64%) |
Jun 22, 2017 | 15.50 | 16.54 | 15.48 | 16.02 | 448,596 | +0.66(+4.28%) |
Jun 21, 2017 | 15.55 | 15.55 | 15.36 | 15.36 | 135,846 | -0.23(-1.51%) |
Jun 20, 2017 | 15.69 | 15.69 | 15.46 | 15.60 | 101,627 | -0.14(-0.90%) |
Jun 19, 2017 | 15.60 | 15.90 | 15.55 | 15.74 | 169,131 | +0.19(+1.21%) |
Jun 16, 2017 | 15.50 | 15.69 | 15.36 | 15.55 | 298,637 | +0.00(+0.00%) |
Jun 15, 2017 | 15.50 | 15.74 | 15.50 | 15.55 | 119,635 | -0.09(-0.60%) |
Jun 14, 2017 | 15.60 | 15.69 | 15.50 | 15.64 | 160,457 | +0.05(+0.30%) |
Jun 13, 2017 | 15.55 | 15.67 | 15.36 | 15.60 | 121,486 | +0.09(+0.61%) |
Jun 12, 2017 | 15.46 | 15.88 | 15.46 | 15.50 | 181,265 | -0.05(-0.30%) |
Jun 09, 2017 | 15.17 | 15.62 | 15.13 | 15.55 | 199,837 | +0.52(+3.44%) |
Jun 08, 2017 | 15.08 | 15.36 | 15.03 | 15.03 | 129,799 | -0.09(-0.62%) |
Jun 07, 2017 | 15.13 | 15.20 | 15.03 | 15.13 | 97,955 | +0.00(+0.00%) |
Jun 06, 2017 | 15.17 | 15.27 | 15.03 | 15.13 | 187,258 | -0.05(-0.31%) |
Jun 05, 2017 | 15.55 | 15.64 | 15.08 | 15.17 | 252,984 | -0.38(-2.42%) |
Jun 02, 2017 | 15.17 | 15.64 | 15.17 | 15.55 | 184,696 | +0.33(+2.16%) |
Jun 01, 2017 | 15.08 | 15.22 | 15.08 | 15.22 | 127,716 | +0.09(+0.62%) |
May 31, 2017 | 15.31 | 15.31 | 15.03 | 15.13 | 230,900 | -0.23(-1.53%) |
May 30, 2017 | 15.41 | 15.57 | 15.22 | 15.36 | 367,658 | -0.09(-0.61%) |
May 26, 2017 | 15.46 | 15.55 | 15.31 | 15.46 | 272,943 | -0.14(-0.90%) |
May 25, 2017 | 15.69 | 15.75 | 15.37 | 15.60 | 402,931 | +0.00(+0.00%) |
May 24, 2017 | 15.64 | 15.74 | 15.46 | 15.60 | 90,266 | +0.00(+0.00%) |
May 23, 2017 | 15.60 | 15.64 | 15.41 | 15.60 | 115,422 | +0.09(+0.61%) |
May 22, 2017 | 15.41 | 15.55 | 15.27 | 15.50 | 185,706 | +0.14(+0.92%) |
May 19, 2017 | 15.22 | 15.41 | 15.13 | 15.36 | 183,954 | +0.14(+0.93%) |
May 18, 2017 | 15.08 | 15.31 | 15.03 | 15.22 | 194,146 | +0.09(+0.62%) |
May 17, 2017 | 15.27 | 15.31 | 15.03 | 15.13 | 176,895 | -0.28(-1.83%) |
May 16, 2017 | 15.36 | 15.46 | 15.22 | 15.41 | 144,802 | +0.00(+0.00%) |
May 15, 2017 | 15.50 | 15.50 | 15.31 | 15.41 | 184,727 | -0.05(-0.30%) |
May 12, 2017 | 15.31 | 15.50 | 15.22 | 15.46 | 158,294 | +0.09(+0.61%) |
May 11, 2017 | 15.50 | 15.61 | 15.22 | 15.36 | 203,988 | -0.28(-1.80%) |
May 10, 2017 | 15.22 | 15.64 | 15.08 | 15.64 | 248,153 | +0.38(+2.46%) |
May 09, 2017 | 15.46 | 15.60 | 15.03 | 15.27 | 328,870 | -0.19(-1.22%) |
May 08, 2017 | 15.08 | 15.55 | 14.70 | 15.46 | 355,680 | +0.38(+2.49%) |
May 05, 2017 | 15.27 | 15.64 | 14.80 | 15.08 | 628,298 | -1.22(-7.49%) |
May 04, 2017 | 16.07 | 16.49 | 15.88 | 16.30 | 333,550 | +0.14(+0.87%) |
May 03, 2017 | 15.69 | 16.16 | 15.69 | 16.16 | 151,818 | +0.38(+2.38%) |
May 02, 2017 | 15.69 | 15.88 | 15.50 | 15.78 | 131,834 | +0.14(+0.90%) |
May 01, 2017 | 15.50 | 15.83 | 15.41 | 15.64 | 127,170 | +0.14(+0.91%) |
Apr 28, 2017 | 15.78 | 15.88 | 15.41 | 15.50 | 99,583 | -0.19(-1.20%) |
Apr 27, 2017 | 16.11 | 16.11 | 15.55 | 15.69 | 120,918 | -0.38(-2.34%) |
Apr 26, 2017 | 16.02 | 16.30 | 15.93 | 16.07 | 158,013 | +0.05(+0.29%) |
Apr 25, 2017 | 15.93 | 16.25 | 15.93 | 16.02 | 121,160 | +0.19(+1.19%) |
Apr 24, 2017 | 15.74 | 16.11 | 15.74 | 15.83 | 149,893 | +0.23(+1.51%) |
Apr 21, 2017 | 15.60 | 15.97 | 15.50 | 15.60 | 246,353 | +0.00(+0.00%) |
Apr 20, 2017 | 15.50 | 15.69 | 15.46 | 15.60 | 135,794 | +0.09(+0.61%) |
Apr 19, 2017 | 15.50 | 15.74 | 15.50 | 15.50 | 130,253 | +0.00(+0.00%) |
Apr 18, 2017 | 15.46 | 15.57 | 15.31 | 15.50 | 188,147 | -0.05(-0.30%) |
Apr 17, 2017 | 15.46 | 15.62 | 15.27 | 15.55 | 152,543 | +0.09(+0.61%) |
Apr 13, 2017 | 15.97 | 15.97 | 15.36 | 15.46 | 142,331 | -0.52(-3.24%) |
Apr 12, 2017 | 16.11 | 16.30 | 15.74 | 15.97 | 310,039 | -0.09(-0.59%) |
Apr 11, 2017 | 15.08 | 16.11 | 15.03 | 16.07 | 518,364 | +0.94(+6.21%) |
Apr 10, 2017 | 15.03 | 15.17 | 14.89 | 15.13 | 199,375 | +0.00(+0.00%) |
Apr 07, 2017 | 15.13 | 15.31 | 14.89 | 15.13 | 179,772 | +0.00(+0.00%) |
Apr 06, 2017 | 14.99 | 15.13 | 14.75 | 15.13 | 176,613 | +0.14(+0.94%) |
Apr 05, 2017 | 15.50 | 15.74 | 14.94 | 14.99 | 241,486 | -0.52(-3.33%) |
Apr 04, 2017 | 15.50 | 15.55 | 15.08 | 15.50 | 266,961 | -0.05(-0.30%) |