Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.05 | 14.13 | 13.99 | 14.09 | 255,572 | +0.11(+0.81%) |
Jun 29, 2017 | 14.17 | 14.17 | 13.93 | 13.97 | 335,016 | -0.23(-1.59%) |
Jun 28, 2017 | 14.13 | 14.20 | 14.10 | 14.20 | 527,982 | +0.09(+0.67%) |
Jun 27, 2017 | 14.13 | 14.20 | 14.11 | 14.11 | 684,114 | -0.06(-0.40%) |
Jun 26, 2017 | 14.19 | 14.24 | 14.15 | 14.16 | 230,374 | -0.04(-0.26%) |
Jun 23, 2017 | 14.14 | 14.27 | 14.10 | 14.20 | 412,625 | +0.18(+1.28%) |
Jun 22, 2017 | 13.96 | 14.08 | 13.96 | 14.02 | 258,353 | +0.22(+1.57%) |
Jun 21, 2017 | 13.77 | 13.87 | 13.75 | 13.80 | 172,012 | +0.04(+0.27%) |
Jun 20, 2017 | 13.79 | 13.82 | 13.72 | 13.77 | 208,745 | +0.04(+0.27%) |
Jun 19, 2017 | 13.71 | 13.76 | 13.69 | 13.73 | 122,150 | +0.07(+0.48%) |
Jun 16, 2017 | 13.66 | 13.66 | 13.60 | 13.66 | 198,802 | +0.10(+0.76%) |
Jun 15, 2017 | 13.53 | 13.58 | 13.50 | 13.56 | 204,956 | -0.08(-0.55%) |
Jun 14, 2017 | 13.65 | 13.70 | 13.57 | 13.64 | 238,072 | -0.02(-0.14%) |
Jun 13, 2017 | 13.58 | 13.65 | 13.52 | 13.65 | 170,450 | +0.15(+1.12%) |
Jun 12, 2017 | 13.46 | 13.51 | 13.45 | 13.50 | 522,738 | -0.16(-1.17%) |
Jun 09, 2017 | 13.78 | 13.80 | 13.61 | 13.66 | 277,496 | -0.20(-1.43%) |
Jun 08, 2017 | 13.87 | 13.87 | 13.83 | 13.86 | 152,046 | -0.01(-0.07%) |
Jun 07, 2017 | 13.87 | 13.90 | 13.83 | 13.87 | 217,549 | +0.02(+0.14%) |
Jun 06, 2017 | 13.80 | 13.89 | 13.79 | 13.85 | 170,615 | +0.08(+0.62%) |
Jun 05, 2017 | 13.68 | 13.80 | 13.68 | 13.77 | 743,638 | +0.15(+1.11%) |
Jun 02, 2017 | 13.65 | 13.88 | 13.56 | 13.62 | 639,368 | -0.08(-0.55%) |
Jun 01, 2017 | 13.64 | 13.74 | 13.64 | 13.69 | 176,776 | +0.11(+0.83%) |
May 31, 2017 | 13.65 | 13.65 | 13.55 | 13.58 | 247,668 | -0.11(-0.83%) |
May 30, 2017 | 13.64 | 13.70 | 13.64 | 13.69 | 183,806 | +0.19(+1.39%) |
May 26, 2017 | 13.48 | 13.54 | 13.47 | 13.50 | 134,652 | +0.04(+0.28%) |
May 25, 2017 | 13.51 | 13.54 | 13.43 | 13.47 | 167,492 | -0.06(-0.42%) |
May 24, 2017 | 13.59 | 13.61 | 13.47 | 13.52 | 439,279 | +0.50(+3.83%) |
May 23, 2017 | 12.98 | 13.07 | 12.98 | 13.02 | 313,460 | +0.43(+3.44%) |
May 22, 2017 | 12.58 | 12.61 | 12.55 | 12.59 | 186,096 | -0.04(-0.30%) |
May 19, 2017 | 12.55 | 12.69 | 12.52 | 12.63 | 590,924 | +0.15(+1.21%) |
May 18, 2017 | 12.46 | 12.54 | 12.37 | 12.48 | 280,174 | -0.13(-1.05%) |
May 17, 2017 | 12.75 | 12.77 | 12.31 | 12.61 | 1,229,373 | -0.23(-1.76%) |
May 16, 2017 | 12.87 | 12.91 | 12.78 | 12.84 | 301,482 | -0.08(-0.58%) |
May 15, 2017 | 12.82 | 12.94 | 12.80 | 12.91 | 255,932 | +0.25(+2.01%) |
May 12, 2017 | 12.63 | 12.70 | 12.63 | 12.66 | 236,152 | +0.15(+1.21%) |
May 11, 2017 | 12.51 | 12.54 | 12.41 | 12.51 | 240,397 | -0.16(-1.26%) |
May 10, 2017 | 12.58 | 12.68 | 12.54 | 12.67 | 372,097 | +0.43(+3.54%) |
May 09, 2017 | 12.19 | 12.26 | 12.19 | 12.23 | 228,975 | +0.09(+0.78%) |
May 08, 2017 | 12.12 | 12.15 | 12.09 | 12.14 | 282,624 | -0.13(-1.07%) |
May 05, 2017 | 12.22 | 12.29 | 12.11 | 12.27 | 305,391 | +0.10(+0.85%) |
May 04, 2017 | 12.26 | 12.26 | 12.11 | 12.17 | 297,981 | -0.06(-0.46%) |
May 03, 2017 | 12.26 | 12.29 | 12.22 | 12.22 | 127,507 | -0.08(-0.69%) |
May 02, 2017 | 12.26 | 12.31 | 12.18 | 12.31 | 254,296 | +0.04(+0.31%) |
May 01, 2017 | 12.28 | 12.29 | 12.22 | 12.27 | 124,328 | +0.05(+0.39%) |
Apr 28, 2017 | 12.24 | 12.25 | 12.19 | 12.22 | 245,864 | -0.12(-0.99%) |
Apr 27, 2017 | 12.35 | 12.37 | 12.28 | 12.35 | 235,017 | +0.07(+0.54%) |
Apr 26, 2017 | 12.31 | 12.34 | 12.25 | 12.28 | 249,174 | -0.22(-1.73%) |
Apr 25, 2017 | 12.48 | 12.52 | 12.42 | 12.50 | 361,703 | +0.06(+0.45%) |
Apr 24, 2017 | 12.51 | 12.57 | 12.41 | 12.44 | 245,462 | +0.00(+0.00%) |
Apr 21, 2017 | 12.52 | 12.52 | 12.40 | 12.44 | 153,567 | -0.08(-0.68%) |
Apr 20, 2017 | 12.58 | 12.58 | 12.49 | 12.52 | 229,555 | +0.25(+2.07%) |
Apr 19, 2017 | 12.33 | 12.36 | 12.24 | 12.27 | 236,957 | -0.18(-1.44%) |
Apr 18, 2017 | 12.35 | 12.49 | 12.32 | 12.45 | 491,757 | -0.46(-3.57%) |
Apr 17, 2017 | 12.84 | 12.94 | 12.81 | 12.91 | 211,095 | +0.12(+0.96%) |
Apr 13, 2017 | 12.86 | 12.90 | 12.79 | 12.79 | 169,102 | +0.08(+0.67%) |
Apr 12, 2017 | 12.72 | 12.74 | 12.63 | 12.70 | 363,853 | -0.08(-0.66%) |
Apr 11, 2017 | 12.82 | 12.85 | 12.76 | 12.79 | 187,356 | -0.03(-0.22%) |
Apr 10, 2017 | 12.74 | 12.84 | 12.74 | 12.82 | 279,863 | -0.46(-3.47%) |
Apr 07, 2017 | 13.24 | 13.33 | 13.23 | 13.28 | 507,059 | +0.61(+4.83%) |
Apr 06, 2017 | 12.71 | 12.71 | 12.51 | 12.67 | 859,417 | -0.80(-5.94%) |
Apr 05, 2017 | 13.32 | 13.64 | 13.24 | 13.47 | 907,555 | +0.27(+2.07%) |
Apr 04, 2017 | 13.09 | 13.22 | 13.09 | 13.19 | 222,067 | +0.08(+0.65%) |