Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.13 | 15.28 | 15.01 | 15.21 | 2,287,591 | +0.14(+0.92%) |
Jun 29, 2017 | 15.38 | 15.39 | 14.99 | 15.07 | 3,210,672 | -0.38(-2.46%) |
Jun 28, 2017 | 15.65 | 15.70 | 15.44 | 15.45 | 3,520,787 | -0.15(-0.94%) |
Jun 27, 2017 | 15.61 | 15.75 | 15.58 | 15.60 | 1,475,533 | -0.12(-0.74%) |
Jun 26, 2017 | 15.71 | 15.76 | 15.63 | 15.72 | 1,416,894 | +0.07(+0.48%) |
Jun 23, 2017 | 15.62 | 15.80 | 15.56 | 15.64 | 2,160,658 | +0.02(+0.13%) |
Jun 22, 2017 | 15.60 | 15.68 | 15.52 | 15.62 | 1,455,656 | -0.03(-0.17%) |
Jun 21, 2017 | 15.63 | 15.73 | 15.56 | 15.65 | 1,107,700 | +0.03(+0.19%) |
Jun 20, 2017 | 15.68 | 15.70 | 15.50 | 15.62 | 1,356,758 | -0.04(-0.25%) |
Jun 19, 2017 | 15.65 | 15.73 | 15.57 | 15.66 | 2,688,659 | -0.01(-0.04%) |
Jun 16, 2017 | 15.75 | 15.77 | 15.61 | 15.66 | 2,614,334 | -0.11(-0.72%) |
Jun 15, 2017 | 15.74 | 15.84 | 15.66 | 15.78 | 1,388,766 | -0.02(-0.09%) |
Jun 14, 2017 | 15.71 | 15.83 | 15.70 | 15.79 | 2,144,945 | +0.15(+0.98%) |
Jun 13, 2017 | 15.55 | 15.64 | 15.48 | 15.64 | 1,779,416 | +0.10(+0.62%) |
Jun 12, 2017 | 15.28 | 15.54 | 15.26 | 15.54 | 2,273,929 | +0.27(+1.75%) |
Jun 09, 2017 | 15.10 | 15.28 | 15.01 | 15.28 | 2,727,431 | +0.19(+1.27%) |
Jun 08, 2017 | 15.17 | 15.17 | 14.93 | 15.08 | 1,856,948 | -0.09(-0.61%) |
Jun 07, 2017 | 15.20 | 15.25 | 15.14 | 15.18 | 1,685,075 | +0.00(+0.02%) |
Jun 06, 2017 | 15.35 | 15.35 | 15.14 | 15.17 | 1,192,486 | -0.15(-0.98%) |
Jun 05, 2017 | 15.27 | 15.35 | 15.22 | 15.32 | 627,416 | +0.00(+0.00%) |
Jun 02, 2017 | 15.33 | 15.41 | 15.29 | 15.32 | 1,078,535 | +0.09(+0.59%) |
Jun 01, 2017 | 15.10 | 15.24 | 15.02 | 15.23 | 1,570,401 | +0.12(+0.77%) |
May 31, 2017 | 15.15 | 15.21 | 15.06 | 15.12 | 1,529,171 | -0.01(-0.06%) |
May 30, 2017 | 15.26 | 15.28 | 15.11 | 15.13 | 750,801 | -0.11(-0.73%) |
May 26, 2017 | 15.37 | 15.37 | 15.19 | 15.24 | 732,672 | -0.13(-0.82%) |
May 25, 2017 | 15.40 | 15.43 | 15.34 | 15.36 | 1,132,153 | -0.02(-0.10%) |
May 24, 2017 | 15.32 | 15.42 | 15.27 | 15.38 | 1,308,750 | +0.07(+0.47%) |
May 23, 2017 | 15.20 | 15.31 | 15.14 | 15.31 | 1,461,627 | +0.13(+0.83%) |
May 22, 2017 | 15.17 | 15.27 | 15.08 | 15.18 | 1,317,238 | +0.04(+0.24%) |
May 19, 2017 | 15.02 | 15.17 | 14.89 | 15.14 | 1,585,286 | +0.16(+1.06%) |
May 18, 2017 | 14.90 | 15.03 | 14.78 | 14.99 | 1,942,564 | +0.05(+0.34%) |
May 17, 2017 | 14.93 | 15.05 | 14.88 | 14.93 | 1,939,737 | -0.01(-0.08%) |
May 16, 2017 | 14.99 | 14.99 | 14.84 | 14.95 | 967,861 | -0.02(-0.14%) |
May 15, 2017 | 14.90 | 15.08 | 14.84 | 14.97 | 1,440,311 | +0.11(+0.75%) |
May 12, 2017 | 14.97 | 14.99 | 14.84 | 14.86 | 1,146,059 | -0.12(-0.79%) |
May 11, 2017 | 14.97 | 15.00 | 14.83 | 14.98 | 1,017,437 | -0.05(-0.34%) |
May 10, 2017 | 14.93 | 15.13 | 14.86 | 15.03 | 1,779,466 | +0.10(+0.66%) |
May 09, 2017 | 15.03 | 15.03 | 14.86 | 14.93 | 1,235,244 | -0.10(-0.67%) |
May 08, 2017 | 15.17 | 15.23 | 14.97 | 15.03 | 1,575,273 | -0.10(-0.69%) |
May 05, 2017 | 15.01 | 15.13 | 15.01 | 15.13 | 1,459,214 | +0.15(+1.01%) |
May 04, 2017 | 14.79 | 14.99 | 14.71 | 14.98 | 2,327,071 | +0.11(+0.74%) |
May 03, 2017 | 15.12 | 15.14 | 14.75 | 14.87 | 2,300,523 | -0.22(-1.44%) |
May 02, 2017 | 15.16 | 15.19 | 15.05 | 15.09 | 990,976 | -0.07(-0.43%) |
May 01, 2017 | 15.15 | 15.16 | 15.03 | 15.15 | 1,871,894 | +0.03(+0.18%) |
Apr 28, 2017 | 15.20 | 15.20 | 15.02 | 15.13 | 2,229,302 | -0.08(-0.55%) |
Apr 27, 2017 | 15.33 | 15.16 | 15.21 | 1,506,723 | -0.08(-0.53%) | |
Apr 26, 2017 | 15.31 | 15.44 | 15.07 | 15.29 | 2,905,082 | -0.01(-0.08%) |
Apr 25, 2017 | 15.26 | 15.31 | 15.20 | 15.30 | 1,297,727 | +0.07(+0.45%) |
Apr 24, 2017 | 15.43 | 15.49 | 15.13 | 15.23 | 1,996,735 | -0.13(-0.83%) |
Apr 21, 2017 | 15.34 | 15.45 | 15.30 | 15.36 | 1,208,939 | +0.01(+0.10%) |
Apr 20, 2017 | 15.31 | 15.36 | 15.19 | 15.35 | 1,279,191 | +0.01(+0.06%) |
Apr 19, 2017 | 15.29 | 15.40 | 15.27 | 15.34 | 1,710,414 | -0.00(-0.02%) |
Apr 18, 2017 | 15.35 | 15.42 | 15.25 | 15.34 | 1,578,845 | -0.02(-0.12%) |
Apr 17, 2017 | 15.21 | 15.36 | 15.14 | 15.36 | 1,517,647 | +0.21(+1.41%) |
Apr 13, 2017 | 15.21 | 15.27 | 15.12 | 15.15 | 1,857,972 | -0.08(-0.55%) |
Apr 12, 2017 | 15.29 | 15.34 | 15.19 | 15.23 | 2,382,945 | -0.04(-0.27%) |
Apr 11, 2017 | 15.26 | 15.32 | 15.18 | 15.27 | 2,862,430 | +0.04(+0.25%) |
Apr 10, 2017 | 15.13 | 15.24 | 15.11 | 15.23 | 867,951 | +0.09(+0.59%) |
Apr 07, 2017 | 15.07 | 15.22 | 15.06 | 15.14 | 1,552,792 | +0.07(+0.43%) |
Apr 06, 2017 | 14.99 | 15.12 | 14.89 | 15.08 | 1,333,548 | +0.08(+0.52%) |
Apr 05, 2017 | 14.94 | 15.06 | 14.87 | 15.00 | 2,354,217 | +0.06(+0.40%) |
Apr 04, 2017 | 14.75 | 14.95 | 14.74 | 14.94 | 2,013,610 | +0.18(+1.25%) |