Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.67 | 15.75 | 15.63 | 15.68 | 181,581 | +0.00(+0.00%) |
Jun 29, 2017 | 15.82 | 15.85 | 15.53 | 15.68 | 172,855 | -0.14(-0.89%) |
Jun 28, 2017 | 15.47 | 15.84 | 15.42 | 15.82 | 254,262 | +0.32(+2.05%) |
Jun 27, 2017 | 15.64 | 15.83 | 15.47 | 15.50 | 349,745 | -0.14(-0.90%) |
Jun 26, 2017 | 15.60 | 15.90 | 15.50 | 15.64 | 605,139 | +0.07(+0.45%) |
Jun 23, 2017 | 16.06 | 16.07 | 15.52 | 15.57 | 1,154,849 | -0.78(-4.75%) |
Jun 22, 2017 | 16.27 | 16.76 | 16.20 | 16.34 | 682,100 | +0.25(+1.57%) |
Jun 21, 2017 | 16.79 | 16.79 | 16.03 | 16.09 | 668,366 | -0.35(-2.13%) |
Jun 20, 2017 | 17.04 | 17.28 | 16.38 | 16.44 | 1,416,174 | +0.34(+2.13%) |
Jun 19, 2017 | 15.78 | 16.58 | 15.72 | 16.10 | 1,022,029 | +0.92(+6.04%) |
Jun 16, 2017 | 15.10 | 15.22 | 15.03 | 15.18 | 132,701 | +0.04(+0.28%) |
Jun 15, 2017 | 15.28 | 15.28 | 14.99 | 15.14 | 331,221 | -0.20(-1.28%) |
Jun 14, 2017 | 15.43 | 15.48 | 15.26 | 15.34 | 227,964 | -0.14(-0.90%) |
Jun 13, 2017 | 15.60 | 15.75 | 15.47 | 15.48 | 198,321 | -0.15(-0.94%) |
Jun 12, 2017 | 15.93 | 15.94 | 15.46 | 15.62 | 405,619 | -0.29(-1.85%) |
Jun 09, 2017 | 15.85 | 16.58 | 15.81 | 15.92 | 622,552 | +0.30(+1.93%) |
Jun 08, 2017 | 15.12 | 15.67 | 15.04 | 15.62 | 425,546 | +0.64(+4.30%) |
Jun 07, 2017 | 14.76 | 14.97 | 14.76 | 14.97 | 281,008 | +0.32(+2.20%) |
Jun 06, 2017 | 14.66 | 14.69 | 14.64 | 14.65 | 68,636 | -0.01(-0.10%) |
Jun 05, 2017 | 14.66 | 14.71 | 14.53 | 14.66 | 116,158 | -0.12(-0.80%) |
Jun 02, 2017 | 14.67 | 14.78 | 14.60 | 14.78 | 86,596 | +0.17(+1.20%) |
Jun 01, 2017 | 14.52 | 14.85 | 14.52 | 14.61 | 160,781 | +0.17(+1.16%) |
May 31, 2017 | 14.55 | 14.56 | 14.41 | 14.44 | 232,176 | -0.08(-0.58%) |
May 30, 2017 | 14.69 | 14.69 | 14.52 | 14.52 | 114,214 | -0.09(-0.62%) |
May 26, 2017 | 14.69 | 14.69 | 14.57 | 14.62 | 80,575 | -0.03(-0.19%) |
May 25, 2017 | 14.55 | 14.69 | 14.45 | 14.64 | 146,178 | +0.20(+1.36%) |
May 24, 2017 | 14.55 | 14.57 | 14.34 | 14.45 | 176,298 | -0.12(-0.82%) |
May 23, 2017 | 14.62 | 14.62 | 14.54 | 14.57 | 76,541 | -0.01(-0.05%) |
May 22, 2017 | 14.58 | 14.67 | 14.55 | 14.57 | 217,120 | +0.11(+0.73%) |
May 19, 2017 | 14.29 | 14.69 | 14.27 | 14.47 | 238,236 | +0.24(+1.72%) |
May 18, 2017 | 14.01 | 14.32 | 14.01 | 14.22 | 168,862 | +0.07(+0.49%) |
May 17, 2017 | 14.70 | 14.76 | 13.97 | 14.15 | 342,904 | -0.66(-4.44%) |
May 16, 2017 | 14.38 | 14.94 | 14.38 | 14.81 | 345,646 | +0.45(+3.17%) |
May 15, 2017 | 14.06 | 14.47 | 14.00 | 14.36 | 250,180 | +0.39(+2.81%) |
May 12, 2017 | 14.06 | 14.06 | 13.94 | 13.97 | 152,607 | -0.02(-0.15%) |
May 11, 2017 | 14.12 | 14.19 | 13.97 | 13.99 | 182,853 | -0.03(-0.25%) |
May 10, 2017 | 14.01 | 14.13 | 13.97 | 14.02 | 325,167 | +0.08(+0.60%) |
May 09, 2017 | 13.98 | 14.06 | 13.92 | 13.94 | 251,268 | +0.08(+0.61%) |
May 08, 2017 | 13.87 | 14.22 | 13.83 | 13.85 | 406,960 | +0.09(+0.66%) |
May 05, 2017 | 13.64 | 13.76 | 13.59 | 13.76 | 169,494 | +0.05(+0.36%) |
May 04, 2017 | 13.82 | 13.82 | 13.66 | 13.71 | 235,303 | -0.10(-0.71%) |
May 03, 2017 | 13.83 | 13.87 | 13.78 | 13.81 | 114,594 | -0.09(-0.65%) |
May 02, 2017 | 13.85 | 13.90 | 13.79 | 13.90 | 171,513 | +0.06(+0.40%) |
May 01, 2017 | 13.65 | 13.85 | 13.65 | 13.85 | 107,582 | +0.16(+1.18%) |
Apr 28, 2017 | 13.64 | 13.69 | 13.62 | 13.69 | 99,228 | +0.05(+0.36%) |
Apr 27, 2017 | 13.57 | 13.64 | 13.57 | 13.64 | 57,779 | +0.08(+0.57%) |
Apr 26, 2017 | 13.58 | 13.63 | 13.56 | 13.56 | 64,683 | +0.04(+0.31%) |
Apr 25, 2017 | 13.57 | 13.65 | 13.52 | 13.52 | 109,756 | -0.08(-0.62%) |
Apr 24, 2017 | 13.64 | 13.65 | 13.58 | 13.60 | 110,090 | -0.06(-0.41%) |
Apr 21, 2017 | 13.62 | 13.66 | 13.59 | 13.66 | 53,833 | +0.03(+0.21%) |
Apr 20, 2017 | 13.54 | 13.66 | 13.53 | 13.63 | 79,425 | +0.18(+1.35%) |
Apr 19, 2017 | 13.43 | 13.53 | 13.43 | 13.45 | 119,732 | +0.01(+0.05%) |
Apr 18, 2017 | 13.47 | 13.56 | 13.43 | 13.44 | 115,703 | -0.13(-0.93%) |
Apr 17, 2017 | 13.55 | 13.57 | 13.47 | 13.57 | 143,132 | +0.03(+0.21%) |
Apr 13, 2017 | 13.53 | 13.60 | 13.53 | 13.54 | 111,483 | +0.04(+0.26%) |
Apr 12, 2017 | 13.57 | 13.59 | 13.50 | 13.50 | 170,268 | -0.06(-0.41%) |
Apr 11, 2017 | 13.50 | 13.59 | 13.48 | 13.56 | 295,088 | -0.01(-0.05%) |
Apr 10, 2017 | 13.57 | 13.57 | 13.52 | 13.57 | 249,610 | -0.05(-0.36%) |
Apr 07, 2017 | 13.66 | 13.71 | 13.57 | 13.62 | 177,726 | -0.06(-0.41%) |
Apr 06, 2017 | 13.63 | 13.67 | 13.55 | 13.67 | 112,797 | +0.04(+0.26%) |
Apr 05, 2017 | 13.78 | 13.79 | 13.60 | 13.64 | 312,768 | -0.04(-0.31%) |
Apr 04, 2017 | 13.69 | 13.71 | 13.64 | 13.68 | 119,992 | -0.01(-0.05%) |