Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.41 | 15.58 | 15.41 | 15.58 | 13,746 | +0.27(+1.73%) |
Jun 29, 2017 | 15.35 | 15.37 | 15.31 | 15.31 | 48,495 | +0.06(+0.42%) |
Jun 28, 2017 | 15.19 | 15.33 | 15.17 | 15.25 | 18,424 | +0.07(+0.47%) |
Jun 27, 2017 | 15.14 | 15.21 | 15.14 | 15.17 | 14,057 | +0.11(+0.72%) |
Jun 26, 2017 | 15.01 | 15.07 | 14.99 | 15.07 | 16,947 | +0.04(+0.27%) |
Jun 23, 2017 | 15.01 | 15.03 | 15.01 | 15.03 | 6,376 | +0.03(+0.22%) |
Jun 22, 2017 | 15.01 | 15.02 | 14.99 | 14.99 | 40,540 | -0.03(-0.21%) |
Jun 21, 2017 | 15.21 | 15.22 | 15.03 | 15.03 | 1,609 | -0.10(-0.64%) |
Jun 20, 2017 | 15.16 | 15.16 | 15.07 | 15.12 | 14,656 | -0.15(-1.01%) |
Jun 19, 2017 | 15.28 | 15.34 | 15.25 | 15.28 | 1,917,224 | -0.03(-0.22%) |
Jun 16, 2017 | 15.28 | 15.31 | 15.28 | 15.31 | 14,086 | +0.14(+0.89%) |
Jun 15, 2017 | 15.15 | 15.17 | 15.14 | 15.17 | 8,204 | -0.32(-2.04%) |
Jun 08, 2017 | 15.49 | 15.49 | 15.49 | 0 | +0.01(+0.04%) | |
Jun 05, 2017 | 15.48 | 15.48 | 15.48 | 0 | -0.10(-0.66%) | |
May 31, 2017 | 15.59 | 15.59 | 15.59 | 0 | -0.12(-0.78%) | |
May 30, 2017 | 15.79 | 15.79 | 15.68 | 15.71 | 3,727 | -0.16(-1.02%) |
May 26, 2017 | 15.89 | 15.89 | 15.87 | 15.87 | 3,789 | -0.12(-0.73%) |
May 23, 2017 | 15.99 | 15.99 | 15.99 | 0 | -0.12(-0.72%) | |
May 22, 2017 | 15.99 | 16.10 | 15.99 | 16.10 | 3,444 | +0.36(+2.32%) |
May 16, 2017 | 15.74 | 15.74 | 15.74 | 0 | -0.08(-0.51%) | |
May 15, 2017 | 15.82 | 15.82 | 15.82 | 15.82 | 191 | +0.05(+0.29%) |
May 12, 2017 | 15.78 | 15.78 | 15.78 | 15.78 | 154 | +0.29(+1.86%) |
May 08, 2017 | 15.49 | 15.49 | 15.49 | 0 | -0.08(-0.48%) | |
May 04, 2017 | 15.56 | 15.56 | 15.56 | 0 | -0.21(-1.31%) | |
May 03, 2017 | 15.77 | 15.77 | 15.77 | 15.77 | 479 | +0.39(+2.56%) |
May 01, 2017 | 15.37 | 15.37 | 15.37 | 0 | -0.48(-3.02%) | |
Apr 28, 2017 | 15.89 | 15.89 | 15.85 | 15.85 | 2,631 | +0.01(+0.08%) |
Apr 27, 2017 | 15.84 | 15.84 | 15.84 | 15.84 | 4,969 | -0.14(-0.85%) |
Apr 25, 2017 | 15.98 | 15.98 | 15.98 | 0 | +0.07(+0.45%) | |
Apr 24, 2017 | 17.31 | 17.31 | 15.90 | 15.90 | 1,043 | -0.12(-0.73%) |
Apr 20, 2017 | 16.02 | 77 | -0.03(-0.20%) | |||
Apr 19, 2017 | 16.17 | 16.17 | 16.05 | 16.05 | 9,729 | -0.09(-0.58%) |
Apr 18, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 464 | -0.17(-1.05%) |
Apr 11, 2017 | 16.32 | 16.32 | 16.32 | 0 | +0.06(+0.40%) | |
Apr 06, 2017 | 16.25 | 77 | +0.04(+0.26%) | |||
Apr 05, 2017 | 16.21 | 16.21 | 16.21 | 16.21 | 309 | +0.08(+0.49%) |
Apr 04, 2017 | 16.14 | 16.14 | 16.13 | 16.13 | 521 | -0.04(-0.23%) |