Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.37 | 15.54 | 15.37 | 15.54 | 37,818 | +0.20(+1.28%) |
Jun 29, 2017 | 15.35 | 15.43 | 15.32 | 15.35 | 43,995 | +0.06(+0.41%) |
Jun 28, 2017 | 15.19 | 15.31 | 15.19 | 15.28 | 20,260 | +0.06(+0.41%) |
Jun 27, 2017 | 15.21 | 15.24 | 15.19 | 15.22 | 151,093 | +0.06(+0.42%) |
Jun 26, 2017 | 15.08 | 15.16 | 15.02 | 15.16 | 85,464 | +0.08(+0.52%) |
Jun 23, 2017 | 15.08 | 14.98 | 15.08 | 32,104 | +0.09(+0.58%) | |
Jun 22, 2017 | 15.02 | 15.06 | 14.96 | 14.99 | 135,889 | -0.04(-0.24%) |
Jun 21, 2017 | 15.17 | 15.17 | 14.99 | 15.03 | 78,608 | -0.07(-0.44%) |
Jun 20, 2017 | 15.06 | 15.10 | 14.99 | 15.09 | 30,186 | -0.10(-0.68%) |
Jun 19, 2017 | 15.25 | 15.29 | 15.18 | 15.20 | 31,238 | -0.09(-0.62%) |
Jun 16, 2017 | 15.32 | 15.32 | 15.24 | 15.29 | 56,169 | +0.01(+0.05%) |
Jun 15, 2017 | 15.27 | 15.30 | 15.23 | 15.28 | 58,368 | +0.02(+0.16%) |
Jun 14, 2017 | 15.44 | 15.44 | 15.25 | 15.26 | 38,463 | -0.20(-1.28%) |
Jun 13, 2017 | 15.45 | 15.47 | 15.41 | 15.46 | 13,144 | -0.03(-0.20%) |
Jun 12, 2017 | 15.56 | 15.61 | 15.46 | 15.49 | 22,006 | -0.12(-0.76%) |
Jun 09, 2017 | 15.62 | 15.65 | 15.60 | 15.61 | 32,264 | +0.02(+0.10%) |
Jun 08, 2017 | 15.58 | 15.62 | 15.56 | 15.59 | 49,217 | +0.04(+0.25%) |
Jun 07, 2017 | 15.68 | 15.68 | 15.51 | 15.55 | 77,578 | -0.08(-0.54%) |
Jun 06, 2017 | 15.72 | 15.73 | 15.63 | 15.64 | 174,413 | -0.05(-0.30%) |
Jun 05, 2017 | 15.65 | 15.70 | 15.65 | 15.68 | 40,517 | -0.07(-0.46%) |
Jun 02, 2017 | 15.79 | 15.79 | 15.69 | 15.76 | 102,545 | +0.02(+0.15%) |
Jun 01, 2017 | 15.74 | 15.79 | 15.70 | 15.73 | 48,025 | +0.01(+0.05%) |
May 31, 2017 | 15.64 | 15.76 | 15.64 | 15.73 | 24,553 | -0.03(-0.17%) |
May 30, 2017 | 15.71 | 15.79 | 15.69 | 15.75 | 32,046 | -0.04(-0.28%) |
May 26, 2017 | 15.80 | 15.80 | 15.77 | 15.80 | 112,999 | -0.01(-0.05%) |
May 25, 2017 | 15.89 | 15.89 | 15.75 | 15.80 | 141,837 | -0.09(-0.55%) |
May 24, 2017 | 15.88 | 15.91 | 15.83 | 15.89 | 2,116,143 | -0.04(-0.25%) |
May 23, 2017 | 16.00 | 16.05 | 15.93 | 15.93 | 40,658 | -0.09(-0.59%) |
May 22, 2017 | 16.02 | 16.05 | 16.02 | 16.03 | 14,631 | +0.09(+0.53%) |
May 19, 2017 | 15.84 | 15.96 | 15.84 | 15.94 | 24,095 | +0.19(+1.21%) |
May 18, 2017 | 15.70 | 15.76 | 15.67 | 15.75 | 86,235 | -0.08(-0.53%) |
May 17, 2017 | 15.84 | 15.88 | 15.79 | 15.83 | 26,938 | +0.07(+0.45%) |
May 16, 2017 | 15.82 | 15.82 | 15.73 | 15.76 | 32,872 | -0.07(-0.41%) |
May 15, 2017 | 15.99 | 16.02 | 15.83 | 15.83 | 8,422 | +0.02(+0.10%) |
May 12, 2017 | 15.74 | 15.81 | 15.73 | 15.81 | 5,927 | +0.16(+1.01%) |
May 11, 2017 | 15.62 | 15.67 | 15.59 | 15.65 | 20,532 | +0.06(+0.40%) |
May 10, 2017 | 15.54 | 15.63 | 15.54 | 15.59 | 26,144 | +0.10(+0.66%) |
May 09, 2017 | 15.65 | 15.65 | 15.49 | 15.49 | 26,207 | -0.12(-0.76%) |
May 08, 2017 | 15.54 | 15.63 | 15.54 | 15.61 | 43,894 | +0.03(+0.20%) |
May 05, 2017 | 15.58 | 15.65 | 15.55 | 15.58 | 43,356 | -0.01(-0.05%) |
May 04, 2017 | 15.75 | 15.75 | 15.58 | 15.58 | 33,465 | -0.24(-1.50%) |
May 03, 2017 | 15.75 | 15.86 | 15.75 | 15.82 | 33,588 | -0.02(-0.15%) |
May 02, 2017 | 15.81 | 15.92 | 15.80 | 15.84 | 50,290 | +0.00(+0.00%) |
May 01, 2017 | 15.84 | 15.91 | 15.81 | 15.84 | 29,724 | +0.00(+0.00%) |
Apr 28, 2017 | 15.84 | 15.86 | 15.74 | 15.84 | 11,327 | +0.09(+0.55%) |
Apr 27, 2017 | 15.69 | 15.78 | 15.64 | 15.76 | 38,378 | +0.02(+0.15%) |
Apr 26, 2017 | 15.67 | 15.77 | 15.67 | 15.73 | 41,130 | +0.02(+0.13%) |
Apr 25, 2017 | 15.63 | 15.72 | 15.59 | 15.71 | 35,921 | +0.08(+0.53%) |
Apr 24, 2017 | 15.70 | 15.70 | 15.63 | 15.63 | 25,552 | -0.08(-0.50%) |
Apr 21, 2017 | 15.77 | 15.77 | 15.68 | 15.71 | 17,206 | -0.08(-0.50%) |
Apr 20, 2017 | 15.90 | 15.90 | 15.78 | 15.79 | 13,362 | -0.05(-0.34%) |
Apr 19, 2017 | 16.01 | 16.01 | 15.82 | 15.84 | 20,627 | -0.13(-0.84%) |
Apr 18, 2017 | 16.03 | 16.03 | 15.92 | 15.98 | 73,965 | -0.12(-0.73%) |
Apr 17, 2017 | 16.18 | 16.18 | 16.10 | 16.10 | 18,080 | +0.02(+0.10%) |
Apr 13, 2017 | 16.06 | 16.10 | 16.04 | 16.08 | 25,056 | +0.06(+0.34%) |
Apr 12, 2017 | 16.10 | 16.10 | 16.00 | 16.03 | 31,024 | -0.04(-0.25%) |
Apr 11, 2017 | 15.97 | 16.08 | 15.94 | 16.06 | 22,784 | +0.09(+0.57%) |
Apr 10, 2017 | 15.98 | 15.98 | 15.94 | 15.97 | 12,260 | +0.01(+0.07%) |
Apr 07, 2017 | 15.95 | 16.00 | 15.91 | 15.96 | 14,034 | -0.02(-0.15%) |
Apr 06, 2017 | 15.95 | 15.99 | 15.91 | 15.99 | 456,273 | +0.06(+0.35%) |
Apr 05, 2017 | 16.01 | 16.01 | 15.92 | 15.93 | 18,270 | +0.04(+0.25%) |
Apr 04, 2017 | 15.91 | 15.91 | 15.86 | 15.89 | 16,891 | +0.07(+0.45%) |