Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.18 | 15.21 | 15.06 | 15.15 | 57,661 | -0.15(-0.98%) |
Jun 29, 2017 | 15.25 | 15.32 | 15.08 | 15.30 | 66,165 | -0.29(-1.86%) |
Jun 28, 2017 | 15.59 | 15.60 | 15.45 | 15.59 | 78,805 | +0.13(+0.84%) |
Jun 27, 2017 | 15.34 | 15.47 | 15.30 | 15.46 | 74,008 | -0.16(-1.02%) |
Jun 26, 2017 | 15.68 | 15.74 | 15.57 | 15.62 | 82,069 | +0.13(+0.84%) |
Jun 23, 2017 | 15.47 | 15.56 | 15.45 | 15.49 | 85,960 | +0.17(+1.11%) |
Jun 22, 2017 | 15.32 | 15.39 | 15.25 | 15.32 | 71,539 | -0.10(-0.65%) |
Jun 21, 2017 | 15.33 | 15.43 | 15.30 | 15.42 | 59,822 | -0.02(-0.13%) |
Jun 20, 2017 | 15.65 | 15.66 | 15.42 | 15.44 | 767,621 | -0.25(-1.59%) |
Jun 19, 2017 | 15.70 | 15.73 | 15.67 | 15.69 | 83,723 | -0.06(-0.38%) |
Jun 16, 2017 | 15.65 | 15.82 | 15.61 | 15.75 | 100,710 | +0.13(+0.83%) |
Jun 15, 2017 | 15.36 | 15.62 | 15.36 | 15.62 | 109,108 | -0.01(-0.06%) |
Jun 14, 2017 | 15.75 | 15.79 | 15.53 | 15.63 | 86,105 | +0.37(+2.42%) |
Jun 13, 2017 | 15.30 | 15.30 | 15.21 | 15.26 | 43,430 | -0.10(-0.65%) |
Jun 12, 2017 | 15.49 | 15.51 | 15.30 | 15.36 | 91,928 | -0.23(-1.48%) |
Jun 09, 2017 | 15.55 | 15.60 | 15.54 | 15.59 | 96,235 | -0.12(-0.73%) |
Jun 08, 2017 | 15.60 | 15.71 | 15.58 | 15.71 | 111,432 | +0.21(+1.32%) |
Jun 07, 2017 | 15.60 | 15.63 | 15.40 | 15.50 | 60,462 | +0.12(+0.78%) |
Jun 06, 2017 | 15.32 | 15.38 | 15.30 | 15.38 | 106,073 | +0.17(+1.08%) |
Jun 05, 2017 | 15.24 | 15.25 | 15.16 | 15.21 | 83,924 | -0.11(-0.72%) |
Jun 02, 2017 | 15.27 | 15.33 | 15.20 | 15.33 | 64,531 | +0.07(+0.43%) |
Jun 01, 2017 | 15.30 | 15.33 | 15.20 | 15.26 | 67,285 | -0.05(-0.33%) |
May 31, 2017 | 15.22 | 15.35 | 15.21 | 15.31 | 98,377 | +0.31(+2.07%) |
May 30, 2017 | 14.90 | 15.05 | 14.90 | 15.00 | 78,587 | +0.14(+0.94%) |
May 26, 2017 | 14.74 | 14.87 | 14.73 | 14.86 | 81,966 | +0.01(+0.07%) |
May 25, 2017 | 14.84 | 14.88 | 14.78 | 14.85 | 106,420 | -0.11(-0.70%) |
May 24, 2017 | 14.93 | 14.97 | 14.83 | 14.96 | 60,265 | -0.14(-0.96%) |
May 23, 2017 | 15.10 | 15.20 | 15.09 | 15.10 | 69,235 | -0.03(-0.20%) |
May 22, 2017 | 15.06 | 15.16 | 15.03 | 15.13 | 88,334 | +0.07(+0.43%) |
May 19, 2017 | 15.06 | 15.16 | 15.02 | 15.06 | 111,790 | +0.17(+1.18%) |
May 18, 2017 | 14.87 | 15.00 | 14.86 | 14.89 | 82,852 | -0.06(-0.40%) |
May 17, 2017 | 15.11 | 15.17 | 14.90 | 14.95 | 90,276 | -0.33(-2.13%) |
May 16, 2017 | 15.11 | 15.30 | 15.09 | 15.28 | 719,422 | +0.50(+3.35%) |
May 15, 2017 | 14.85 | 14.85 | 14.65 | 14.78 | 89,901 | -0.18(-1.17%) |
May 12, 2017 | 14.95 | 15.00 | 14.85 | 14.96 | 74,843 | +0.03(+0.17%) |
May 11, 2017 | 15.14 | 15.16 | 14.88 | 14.93 | 624,065 | -0.37(-2.42%) |
May 10, 2017 | 15.15 | 15.32 | 15.13 | 15.30 | 68,627 | +0.04(+0.26%) |
May 09, 2017 | 15.19 | 15.32 | 15.19 | 15.26 | 59,823 | +0.09(+0.59%) |
May 08, 2017 | 15.23 | 15.23 | 15.06 | 15.17 | 163,516 | -0.20(-1.30%) |
May 05, 2017 | 15.03 | 15.37 | 15.02 | 15.37 | 99,406 | +0.03(+0.23%) |
May 04, 2017 | 14.90 | 15.35 | 14.90 | 15.34 | 140,468 | +0.75(+5.14%) |
May 03, 2017 | 14.43 | 14.64 | 14.39 | 14.59 | 68,268 | +0.12(+0.79%) |
May 02, 2017 | 14.45 | 14.52 | 14.36 | 14.47 | 68,860 | +0.26(+1.83%) |
May 01, 2017 | 14.15 | 14.23 | 14.11 | 14.21 | 57,365 | +0.07(+0.50%) |
Apr 28, 2017 | 14.08 | 14.16 | 14.04 | 14.14 | 54,500 | -0.01(-0.11%) |
Apr 27, 2017 | 14.15 | 14.21 | 14.10 | 14.15 | 98,633 | -0.19(-1.29%) |
Apr 26, 2017 | 14.26 | 14.34 | 14.21 | 14.34 | 100,485 | -0.24(-1.65%) |
Apr 25, 2017 | 14.46 | 14.58 | 14.43 | 14.58 | 61,735 | -0.11(-0.72%) |
Apr 24, 2017 | 14.56 | 14.70 | 14.56 | 14.69 | 60,857 | +0.95(+6.88%) |
Apr 21, 2017 | 13.69 | 13.80 | 13.69 | 13.74 | 91,287 | -0.08(-0.58%) |
Apr 20, 2017 | 13.88 | 13.93 | 13.80 | 13.82 | 63,551 | +0.04(+0.29%) |
Apr 19, 2017 | 13.79 | 13.84 | 13.74 | 13.78 | 96,855 | -0.02(-0.12%) |
Apr 18, 2017 | 13.84 | 13.84 | 13.70 | 13.80 | 78,928 | -0.34(-2.40%) |
Apr 17, 2017 | 13.91 | 14.16 | 13.91 | 14.13 | 425,841 | +0.12(+0.89%) |
Apr 13, 2017 | 13.95 | 14.06 | 13.95 | 14.01 | 67,423 | -0.24(-1.68%) |
Apr 12, 2017 | 14.19 | 14.25 | 14.14 | 14.25 | 119,034 | +0.16(+1.14%) |
Apr 11, 2017 | 14.08 | 14.15 | 14.00 | 14.09 | 86,865 | -0.07(-0.49%) |
Apr 10, 2017 | 14.19 | 14.20 | 14.15 | 14.16 | 106,145 | -0.16(-1.12%) |
Apr 07, 2017 | 14.33 | 14.41 | 14.25 | 14.32 | 71,722 | -0.00(-0.03%) |
Apr 06, 2017 | 14.26 | 14.35 | 14.25 | 14.32 | 110,729 | +0.17(+1.24%) |
Apr 05, 2017 | 14.10 | 14.20 | 14.08 | 14.15 | 58,469 | +0.07(+0.50%) |
Apr 04, 2017 | 13.99 | 14.08 | 13.97 | 14.08 | 90,557 | -0.04(-0.28%) |