Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.83 | 14.97 | 14.71 | 14.91 | 2,334,186 | +0.14(+0.92%) |
Jun 29, 2017 | 15.07 | 15.09 | 14.69 | 14.77 | 3,276,069 | -0.37(-2.46%) |
Jun 28, 2017 | 15.34 | 15.39 | 15.13 | 15.15 | 3,592,500 | -0.14(-0.94%) |
Jun 27, 2017 | 15.30 | 15.44 | 15.27 | 15.29 | 1,505,587 | -0.11(-0.74%) |
Jun 26, 2017 | 15.40 | 15.45 | 15.32 | 15.40 | 1,445,754 | +0.07(+0.48%) |
Jun 23, 2017 | 15.31 | 15.49 | 15.25 | 15.33 | 2,204,667 | +0.02(+0.13%) |
Jun 22, 2017 | 15.29 | 15.36 | 15.21 | 15.31 | 1,485,306 | -0.03(-0.17%) |
Jun 21, 2017 | 15.32 | 15.41 | 15.25 | 15.34 | 1,130,262 | +0.03(+0.19%) |
Jun 20, 2017 | 15.36 | 15.39 | 15.19 | 15.31 | 1,384,393 | -0.04(-0.25%) |
Jun 19, 2017 | 15.34 | 15.41 | 15.26 | 15.35 | 2,743,423 | -0.01(-0.04%) |
Jun 16, 2017 | 15.44 | 15.46 | 15.30 | 15.35 | 2,667,584 | -0.11(-0.72%) |
Jun 15, 2017 | 15.42 | 15.53 | 15.35 | 15.46 | 1,417,053 | -0.01(-0.09%) |
Jun 14, 2017 | 15.40 | 15.51 | 15.38 | 15.48 | 2,188,635 | +0.15(+0.98%) |
Jun 13, 2017 | 15.24 | 15.33 | 15.17 | 15.33 | 1,815,660 | +0.09(+0.62%) |
Jun 12, 2017 | 14.97 | 15.23 | 14.96 | 15.23 | 2,320,245 | +0.26(+1.75%) |
Jun 09, 2017 | 14.80 | 14.97 | 14.71 | 14.97 | 2,782,985 | +0.19(+1.27%) |
Jun 08, 2017 | 14.87 | 14.87 | 14.64 | 14.78 | 1,894,771 | -0.09(-0.61%) |
Jun 07, 2017 | 14.89 | 14.95 | 14.84 | 14.87 | 1,719,397 | +0.00(+0.02%) |
Jun 06, 2017 | 15.04 | 15.04 | 14.84 | 14.87 | 1,216,775 | -0.15(-0.98%) |
Jun 05, 2017 | 14.97 | 15.04 | 14.92 | 15.02 | 640,195 | +0.00(+0.00%) |
Jun 02, 2017 | 15.02 | 15.10 | 14.99 | 15.02 | 1,100,503 | +0.09(+0.59%) |
Jun 01, 2017 | 14.80 | 14.94 | 14.72 | 14.93 | 1,602,387 | +0.11(+0.77%) |
May 31, 2017 | 14.85 | 14.91 | 14.76 | 14.82 | 1,560,318 | -0.01(-0.06%) |
May 30, 2017 | 14.95 | 14.97 | 14.81 | 14.82 | 766,094 | -0.11(-0.73%) |
May 26, 2017 | 15.06 | 15.06 | 14.89 | 14.93 | 747,595 | -0.12(-0.82%) |
May 25, 2017 | 15.10 | 15.12 | 15.03 | 15.06 | 1,155,214 | -0.01(-0.10%) |
May 24, 2017 | 15.02 | 15.12 | 14.97 | 15.07 | 1,335,408 | +0.07(+0.47%) |
May 23, 2017 | 14.90 | 15.00 | 14.84 | 15.00 | 1,491,398 | +0.12(+0.83%) |
May 22, 2017 | 14.86 | 14.96 | 14.78 | 14.88 | 1,344,069 | +0.04(+0.24%) |
May 19, 2017 | 14.72 | 14.87 | 14.59 | 14.84 | 1,617,576 | +0.16(+1.06%) |
May 18, 2017 | 14.61 | 14.73 | 14.49 | 14.69 | 1,982,132 | +0.05(+0.34%) |
May 17, 2017 | 14.63 | 14.75 | 14.59 | 14.64 | 1,979,247 | -0.01(-0.08%) |
May 16, 2017 | 14.69 | 14.69 | 14.54 | 14.65 | 987,575 | -0.02(-0.14%) |
May 15, 2017 | 14.60 | 14.78 | 14.54 | 14.67 | 1,469,648 | +0.11(+0.75%) |
May 12, 2017 | 14.67 | 14.69 | 14.55 | 14.56 | 1,169,402 | -0.12(-0.79%) |
May 11, 2017 | 14.67 | 14.70 | 14.53 | 14.68 | 1,038,160 | -0.05(-0.34%) |
May 10, 2017 | 14.64 | 14.83 | 14.56 | 14.73 | 1,815,711 | +0.10(+0.66%) |
May 09, 2017 | 14.73 | 14.73 | 14.56 | 14.63 | 1,260,404 | -0.10(-0.67%) |
May 08, 2017 | 14.86 | 14.92 | 14.67 | 14.73 | 1,607,359 | -0.10(-0.69%) |
May 05, 2017 | 14.71 | 14.83 | 14.71 | 14.83 | 1,488,936 | +0.15(+1.01%) |
May 04, 2017 | 14.50 | 14.69 | 14.42 | 14.68 | 2,374,470 | +0.11(+0.74%) |
May 03, 2017 | 14.82 | 14.84 | 14.46 | 14.57 | 2,347,382 | -0.21(-1.44%) |
May 02, 2017 | 14.86 | 14.88 | 14.75 | 14.79 | 1,011,161 | -0.06(-0.43%) |
May 01, 2017 | 14.85 | 14.85 | 14.73 | 14.85 | 1,910,021 | +0.03(+0.18%) |
Apr 28, 2017 | 14.90 | 14.90 | 14.72 | 14.83 | 2,274,710 | -0.08(-0.55%) |
Apr 27, 2017 | 15.03 | 14.85 | 14.91 | 1,537,412 | -0.08(-0.53%) | |
Apr 26, 2017 | 15.00 | 15.13 | 14.77 | 14.99 | 2,964,254 | -0.01(-0.08%) |
Apr 25, 2017 | 14.96 | 15.01 | 14.89 | 15.00 | 1,324,160 | +0.07(+0.45%) |
Apr 24, 2017 | 15.12 | 15.18 | 14.83 | 14.93 | 2,037,406 | -0.13(-0.83%) |
Apr 21, 2017 | 15.04 | 15.14 | 14.99 | 15.06 | 1,233,563 | +0.01(+0.10%) |
Apr 20, 2017 | 15.00 | 15.05 | 14.89 | 15.04 | 1,305,247 | +0.01(+0.06%) |
Apr 19, 2017 | 14.98 | 15.09 | 14.96 | 15.03 | 1,745,253 | -0.00(-0.02%) |
Apr 18, 2017 | 15.05 | 15.12 | 14.94 | 15.04 | 1,611,004 | -0.02(-0.12%) |
Apr 17, 2017 | 14.90 | 15.05 | 14.84 | 15.05 | 1,548,559 | +0.21(+1.41%) |
Apr 13, 2017 | 14.90 | 14.96 | 14.82 | 14.84 | 1,895,817 | -0.08(-0.55%) |
Apr 12, 2017 | 14.98 | 15.04 | 14.89 | 14.92 | 2,431,482 | -0.04(-0.27%) |
Apr 11, 2017 | 14.95 | 15.01 | 14.87 | 14.97 | 2,920,733 | +0.04(+0.25%) |
Apr 10, 2017 | 14.83 | 14.94 | 14.81 | 14.93 | 885,630 | +0.09(+0.59%) |
Apr 07, 2017 | 14.77 | 14.92 | 14.76 | 14.84 | 1,584,420 | +0.06(+0.43%) |
Apr 06, 2017 | 14.69 | 14.81 | 14.60 | 14.78 | 1,360,711 | +0.08(+0.52%) |
Apr 05, 2017 | 14.64 | 14.76 | 14.58 | 14.70 | 2,402,169 | +0.06(+0.40%) |
Apr 04, 2017 | 14.45 | 14.65 | 14.45 | 14.64 | 2,054,624 | +0.18(+1.25%) |