Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.77 | 13.85 | 13.66 | 13.67 | 1,417,648 | -0.06(-0.40%) |
Jun 29, 2017 | 14.05 | 14.05 | 13.63 | 13.72 | 955,365 | -0.32(-2.31%) |
Jun 28, 2017 | 14.02 | 14.14 | 13.97 | 14.05 | 1,179,637 | +0.14(+1.02%) |
Jun 27, 2017 | 13.93 | 14.04 | 13.87 | 13.91 | 1,401,958 | -0.08(-0.56%) |
Jun 26, 2017 | 13.88 | 14.06 | 13.82 | 13.98 | 1,232,036 | +0.13(+0.97%) |
Jun 23, 2017 | 13.70 | 13.87 | 13.64 | 13.85 | 5,365,503 | +0.15(+1.09%) |
Jun 22, 2017 | 13.72 | 13.78 | 13.52 | 13.70 | 1,776,673 | -0.02(-0.11%) |
Jun 21, 2017 | 13.70 | 13.93 | 13.62 | 13.72 | 2,918,559 | +0.03(+0.23%) |
Jun 20, 2017 | 14.12 | 14.21 | 13.67 | 13.68 | 1,746,867 | -0.39(-2.80%) |
Jun 19, 2017 | 14.05 | 14.09 | 13.87 | 14.08 | 1,459,404 | +0.13(+0.91%) |
Jun 16, 2017 | 14.38 | 14.38 | 13.68 | 13.95 | 5,063,681 | -0.51(-3.55%) |
Jun 15, 2017 | 14.49 | 14.52 | 14.35 | 14.47 | 1,330,708 | -0.06(-0.38%) |
Jun 14, 2017 | 14.61 | 14.64 | 14.47 | 14.52 | 1,068,998 | -0.02(-0.16%) |
Jun 13, 2017 | 14.47 | 14.61 | 14.39 | 14.54 | 1,003,064 | +0.10(+0.71%) |
Jun 12, 2017 | 14.45 | 14.61 | 14.39 | 14.44 | 1,111,128 | +0.01(+0.05%) |
Jun 09, 2017 | 14.41 | 14.56 | 14.28 | 14.43 | 1,158,451 | +0.03(+0.22%) |
Jun 08, 2017 | 14.58 | 14.63 | 14.40 | 14.40 | 801,077 | -0.17(-1.19%) |
Jun 07, 2017 | 14.52 | 14.59 | 14.28 | 14.58 | 1,923,325 | +0.09(+0.60%) |
Jun 06, 2017 | 14.59 | 14.74 | 14.49 | 14.49 | 1,330,234 | -0.13(-0.86%) |
Jun 05, 2017 | 14.50 | 14.68 | 14.49 | 14.61 | 1,105,354 | -0.02(-0.11%) |
Jun 02, 2017 | 14.78 | 14.86 | 14.62 | 14.63 | 1,297,586 | -0.13(-0.90%) |
Jun 01, 2017 | 14.43 | 14.76 | 14.42 | 14.76 | 1,125,857 | +0.31(+2.11%) |
May 31, 2017 | 14.51 | 14.57 | 14.40 | 14.46 | 1,878,341 | -0.04(-0.27%) |
May 30, 2017 | 14.47 | 14.52 | 14.39 | 14.50 | 1,381,274 | -0.02(-0.16%) |
May 26, 2017 | 14.47 | 14.53 | 14.35 | 14.52 | 2,078,494 | +0.05(+0.38%) |
May 25, 2017 | 14.66 | 14.70 | 14.47 | 14.47 | 1,404,037 | -0.12(-0.81%) |
May 24, 2017 | 14.55 | 14.66 | 14.51 | 14.58 | 1,925,315 | +0.06(+0.43%) |
May 23, 2017 | 14.62 | 14.68 | 14.50 | 14.52 | 1,394,258 | -0.06(-0.43%) |
May 22, 2017 | 14.44 | 14.71 | 14.38 | 14.58 | 1,603,475 | +0.10(+0.70%) |
May 19, 2017 | 14.12 | 14.54 | 13.91 | 14.48 | 2,444,810 | +0.14(+0.98%) |
May 18, 2017 | 15.16 | 15.35 | 14.34 | 14.34 | 4,751,066 | -0.84(-5.52%) |
May 17, 2017 | 15.35 | 15.42 | 15.12 | 15.18 | 2,755,820 | -0.17(-1.12%) |
May 16, 2017 | 15.40 | 15.44 | 15.25 | 15.35 | 2,245,397 | -0.01(-0.05%) |
May 15, 2017 | 15.15 | 15.43 | 15.09 | 15.36 | 1,559,759 | +0.22(+1.45%) |
May 12, 2017 | 15.20 | 15.24 | 15.04 | 15.14 | 1,401,098 | -0.08(-0.51%) |
May 11, 2017 | 15.05 | 15.26 | 14.95 | 15.22 | 1,367,206 | +0.14(+0.93%) |
May 10, 2017 | 14.89 | 15.10 | 14.80 | 15.08 | 1,118,192 | +0.21(+1.42%) |
May 09, 2017 | 14.80 | 14.96 | 14.74 | 14.87 | 1,386,733 | +0.07(+0.48%) |
May 08, 2017 | 14.71 | 14.82 | 14.65 | 14.79 | 1,432,801 | +0.09(+0.59%) |
May 05, 2017 | 14.87 | 14.93 | 14.69 | 14.71 | 1,406,591 | -0.13(-0.84%) |
May 04, 2017 | 14.76 | 14.88 | 14.61 | 14.83 | 1,784,223 | +0.13(+0.90%) |
May 03, 2017 | 14.75 | 14.81 | 14.47 | 14.70 | 2,968,370 | +0.11(+0.75%) |
May 02, 2017 | 15.16 | 15.20 | 14.54 | 14.59 | 3,173,903 | -0.56(-3.67%) |
May 01, 2017 | 15.37 | 15.43 | 15.11 | 15.15 | 1,353,558 | -0.20(-1.27%) |
Apr 28, 2017 | 15.53 | 15.55 | 15.29 | 15.34 | 1,465,298 | -0.19(-1.21%) |
Apr 27, 2017 | 15.51 | 15.63 | 15.48 | 15.53 | 1,400,323 | +0.02(+0.15%) |
Apr 26, 2017 | 15.55 | 15.60 | 15.45 | 15.51 | 1,920,299 | -0.02(-0.10%) |
Apr 25, 2017 | 15.56 | 15.73 | 15.51 | 15.52 | 1,209,381 | -0.03(-0.20%) |
Apr 24, 2017 | 15.62 | 15.65 | 15.50 | 15.55 | 1,582,164 | +0.03(+0.20%) |
Apr 21, 2017 | 15.51 | 15.57 | 15.44 | 15.52 | 1,361,925 | +0.01(+0.05%) |
Apr 20, 2017 | 15.44 | 15.59 | 15.37 | 15.51 | 1,242,517 | +0.09(+0.56%) |
Apr 19, 2017 | 15.37 | 15.52 | 15.33 | 15.43 | 1,352,449 | +0.07(+0.46%) |
Apr 18, 2017 | 15.41 | 15.53 | 15.31 | 15.36 | 1,532,566 | +0.06(+0.41%) |
Apr 17, 2017 | 15.09 | 15.31 | 14.99 | 15.30 | 1,283,825 | +0.22(+1.45%) |
Apr 13, 2017 | 15.33 | 15.37 | 15.08 | 15.08 | 1,342,228 | -0.25(-1.63%) |
Apr 12, 2017 | 15.33 | 15.39 | 15.25 | 15.33 | 1,127,870 | +0.08(+0.51%) |
Apr 11, 2017 | 15.22 | 15.25 | 15.13 | 15.25 | 1,261,448 | +0.02(+0.15%) |
Apr 10, 2017 | 15.20 | 15.33 | 15.11 | 15.22 | 1,179,877 | +0.03(+0.21%) |
Apr 07, 2017 | 15.22 | 15.30 | 15.17 | 15.19 | 764,777 | -0.09(-0.56%) |
Apr 06, 2017 | 15.04 | 15.31 | 15.02 | 15.28 | 1,427,932 | +0.24(+1.61%) |
Apr 05, 2017 | 15.15 | 15.23 | 15.02 | 15.04 | 1,388,480 | -0.10(-0.67%) |
Apr 04, 2017 | 15.11 | 15.17 | 15.04 | 15.14 | 1,037,134 | +0.04(+0.26%) |