Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.93 | 14.19 | 13.76 | 13.81 | 19,339 | -0.13(-0.91%) |
Jun 29, 2017 | 13.98 | 14.23 | 13.85 | 13.93 | 21,402 | +0.04(+0.30%) |
Jun 28, 2017 | 13.85 | 13.95 | 13.64 | 13.89 | 31,710 | +0.29(+2.17%) |
Jun 27, 2017 | 13.68 | 13.98 | 13.55 | 13.60 | 29,246 | -0.08(-0.62%) |
Jun 26, 2017 | 13.72 | 13.85 | 13.48 | 13.68 | 23,432 | +0.04(+0.31%) |
Jun 23, 2017 | 13.64 | 13.76 | 13.41 | 13.64 | 59,463 | +0.00(+0.00%) |
Jun 22, 2017 | 13.55 | 13.76 | 13.55 | 13.64 | 16,458 | +0.08(+0.62%) |
Jun 21, 2017 | 13.93 | 13.98 | 13.47 | 13.55 | 20,079 | -0.34(-2.42%) |
Jun 20, 2017 | 14.06 | 14.14 | 13.68 | 13.89 | 19,789 | -0.17(-1.20%) |
Jun 19, 2017 | 13.89 | 14.14 | 13.89 | 14.06 | 15,742 | +0.17(+1.21%) |
Jun 16, 2017 | 13.81 | 13.98 | 13.60 | 13.89 | 44,698 | -0.04(-0.30%) |
Jun 15, 2017 | 13.93 | 14.27 | 13.91 | 13.93 | 12,729 | -0.17(-1.19%) |
Jun 14, 2017 | 14.23 | 14.23 | 13.89 | 14.10 | 34,524 | -0.13(-0.89%) |
Jun 13, 2017 | 14.19 | 14.27 | 14.06 | 14.23 | 15,906 | +0.08(+0.60%) |
Jun 12, 2017 | 14.02 | 14.27 | 13.81 | 14.14 | 25,735 | +0.13(+0.90%) |
Jun 09, 2017 | 13.47 | 14.06 | 13.47 | 14.02 | 52,766 | +0.51(+3.74%) |
Jun 08, 2017 | 13.39 | 13.89 | 13.39 | 13.51 | 34,127 | +0.13(+0.94%) |
Jun 07, 2017 | 13.34 | 13.51 | 13.30 | 13.39 | 11,968 | +0.04(+0.32%) |
Jun 06, 2017 | 13.34 | 13.51 | 13.10 | 13.34 | 27,708 | +0.00(+0.00%) |
Jun 05, 2017 | 13.30 | 13.68 | 13.30 | 13.34 | 32,298 | -0.04(-0.31%) |
Jun 02, 2017 | 13.39 | 13.60 | 13.34 | 13.39 | 26,957 | +0.00(+0.00%) |
Jun 01, 2017 | 13.18 | 13.43 | 13.18 | 13.39 | 25,089 | +0.25(+1.92%) |
May 31, 2017 | 13.22 | 13.34 | 13.01 | 13.13 | 38,459 | -0.04(-0.32%) |
May 30, 2017 | 13.09 | 13.39 | 13.01 | 13.18 | 27,372 | -0.08(-0.64%) |
May 26, 2017 | 13.26 | 13.47 | 13.26 | 13.26 | 13,133 | -0.08(-0.63%) |
May 25, 2017 | 13.47 | 13.64 | 13.26 | 13.34 | 23,979 | -0.08(-0.63%) |
May 24, 2017 | 13.55 | 13.60 | 13.34 | 13.43 | 12,305 | -0.08(-0.62%) |
May 23, 2017 | 13.51 | 13.64 | 13.34 | 13.51 | 18,806 | +0.04(+0.31%) |
May 22, 2017 | 13.22 | 13.47 | 13.22 | 13.47 | 20,998 | +0.25(+1.91%) |
May 19, 2017 | 13.34 | 13.43 | 12.71 | 13.22 | 47,329 | -0.08(-0.63%) |
May 18, 2017 | 13.64 | 13.64 | 13.13 | 13.30 | 37,859 | -0.17(-1.25%) |
May 17, 2017 | 13.85 | 13.93 | 13.43 | 13.47 | 51,756 | -0.59(-4.19%) |
May 16, 2017 | 14.02 | 14.19 | 13.98 | 14.06 | 14,050 | +0.04(+0.30%) |
May 15, 2017 | 13.98 | 14.10 | 13.93 | 14.02 | 14,952 | +0.13(+0.91%) |
May 12, 2017 | 13.89 | 14.10 | 13.85 | 13.89 | 48,455 | -0.08(-0.60%) |
May 11, 2017 | 13.93 | 14.10 | 13.68 | 13.98 | 29,540 | -0.08(-0.60%) |
May 10, 2017 | 14.06 | 14.14 | 13.85 | 14.06 | 23,232 | -0.03(-0.24%) |
May 09, 2017 | 14.30 | 14.55 | 14.01 | 14.09 | 29,389 | -0.13(-0.88%) |
May 08, 2017 | 14.22 | 14.39 | 14.13 | 14.22 | 29,581 | +0.00(+0.00%) |
May 05, 2017 | 14.05 | 14.47 | 14.05 | 14.22 | 35,796 | +0.25(+1.80%) |
May 04, 2017 | 13.80 | 14.01 | 13.67 | 13.97 | 32,209 | +0.21(+1.52%) |
May 03, 2017 | 13.93 | 13.97 | 13.76 | 13.76 | 32,361 | -0.21(-1.50%) |
May 02, 2017 | 14.34 | 14.72 | 13.88 | 13.97 | 27,375 | -0.33(-2.34%) |
May 01, 2017 | 14.55 | 14.64 | 14.13 | 14.30 | 33,033 | -0.17(-1.16%) |
Apr 28, 2017 | 14.68 | 14.80 | 14.39 | 14.47 | 27,720 | -0.21(-1.42%) |
Apr 27, 2017 | 15.05 | 15.22 | 14.68 | 14.68 | 29,136 | -0.29(-1.96%) |
Apr 26, 2017 | 14.68 | 15.31 | 14.68 | 14.97 | 47,158 | +0.25(+1.70%) |
Apr 25, 2017 | 14.68 | 14.89 | 14.64 | 14.72 | 39,240 | +0.13(+0.86%) |
Apr 24, 2017 | 14.43 | 14.68 | 14.43 | 14.59 | 25,907 | +0.42(+2.95%) |
Apr 21, 2017 | 14.09 | 14.30 | 14.09 | 14.18 | 35,167 | +0.04(+0.30%) |
Apr 20, 2017 | 13.88 | 14.24 | 13.88 | 14.13 | 34,215 | +0.29(+2.11%) |
Apr 19, 2017 | 14.01 | 14.13 | 13.80 | 13.84 | 33,683 | -0.08(-0.60%) |
Apr 18, 2017 | 13.80 | 14.01 | 13.63 | 13.93 | 28,637 | +0.17(+1.22%) |
Apr 17, 2017 | 13.55 | 13.80 | 13.55 | 13.76 | 24,071 | +0.25(+1.86%) |
Apr 13, 2017 | 13.63 | 13.80 | 13.51 | 13.51 | 31,481 | -0.13(-0.92%) |
Apr 12, 2017 | 13.76 | 13.93 | 13.47 | 13.63 | 26,159 | -0.21(-1.51%) |
Apr 11, 2017 | 13.72 | 13.97 | 13.55 | 13.84 | 12,056 | +0.13(+0.91%) |
Apr 10, 2017 | 13.72 | 14.09 | 13.51 | 13.72 | 36,704 | +0.04(+0.31%) |
Apr 07, 2017 | 13.80 | 14.09 | 13.63 | 13.67 | 25,896 | -0.21(-1.51%) |
Apr 06, 2017 | 13.67 | 14.05 | 13.51 | 13.88 | 32,933 | +0.33(+2.47%) |
Apr 05, 2017 | 14.13 | 14.39 | 13.55 | 13.55 | 38,088 | -0.46(-3.28%) |
Apr 04, 2017 | 14.18 | 14.30 | 13.80 | 14.01 | 29,819 | -0.17(-1.18%) |