Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.80 | 14.94 | 14.71 | 14.80 | 1,658,632 | -0.11(-0.71%) |
Jun 29, 2017 | 15.18 | 15.19 | 14.79 | 14.90 | 1,554,236 | -0.40(-2.64%) |
Jun 28, 2017 | 15.10 | 15.40 | 15.01 | 15.31 | 1,671,978 | +0.33(+2.17%) |
Jun 27, 2017 | 15.10 | 15.18 | 14.88 | 14.98 | 2,163,288 | -0.03(-0.18%) |
Jun 26, 2017 | 14.92 | 15.14 | 14.81 | 15.01 | 1,212,608 | -0.06(-0.41%) |
Jun 23, 2017 | 15.13 | 14.96 | 15.07 | 1,786,834 | +0.16(+1.06%) | |
Jun 22, 2017 | 14.62 | 14.96 | 14.55 | 14.91 | 2,065,954 | +0.45(+3.10%) |
Jun 21, 2017 | 14.24 | 14.54 | 14.20 | 14.46 | 1,341,234 | +0.24(+1.67%) |
Jun 20, 2017 | 14.25 | 14.30 | 14.12 | 14.23 | 1,196,541 | -0.04(-0.25%) |
Jun 19, 2017 | 14.26 | 14.52 | 14.18 | 14.26 | 2,220,689 | -0.04(-0.25%) |
Jun 16, 2017 | 14.42 | 14.45 | 14.06 | 14.30 | 24,033,876 | +0.03(+0.19%) |
Jun 15, 2017 | 14.23 | 14.51 | 14.14 | 14.27 | 2,987,669 | -0.16(-1.10%) |
Jun 14, 2017 | 15.32 | 15.43 | 14.30 | 14.43 | 3,020,118 | -0.61(-4.04%) |
Jun 13, 2017 | 14.84 | 15.06 | 14.66 | 15.04 | 2,909,216 | +0.18(+1.18%) |
Jun 12, 2017 | 15.97 | 15.97 | 14.84 | 14.86 | 3,274,407 | -0.61(-3.92%) |
Jun 09, 2017 | 15.70 | 15.71 | 15.39 | 15.47 | 1,627,731 | -0.35(-2.22%) |
Jun 08, 2017 | 15.69 | 15.86 | 15.47 | 15.82 | 1,667,393 | +0.04(+0.22%) |
Jun 07, 2017 | 15.77 | 15.98 | 15.57 | 15.78 | 1,983,605 | -0.17(-1.05%) |
Jun 06, 2017 | 15.70 | 16.02 | 15.60 | 15.95 | 2,681,954 | +0.55(+3.60%) |
Jun 05, 2017 | 15.41 | 15.51 | 15.18 | 15.40 | 1,607,635 | +0.00(+0.00%) |
Jun 02, 2017 | 15.64 | 15.74 | 15.34 | 15.40 | 1,947,316 | -0.04(-0.28%) |
Jun 01, 2017 | 15.18 | 15.52 | 15.10 | 15.44 | 1,902,786 | +0.10(+0.63%) |
May 31, 2017 | 15.30 | 15.45 | 15.06 | 15.34 | 1,403,427 | +0.04(+0.23%) |
May 30, 2017 | 15.34 | 15.51 | 15.29 | 15.31 | 1,205,965 | -0.28(-1.81%) |
May 26, 2017 | 15.66 | 15.73 | 15.51 | 15.59 | 1,596,018 | +0.16(+1.03%) |
May 25, 2017 | 15.18 | 15.50 | 15.09 | 15.43 | 1,606,057 | +0.15(+0.98%) |
May 24, 2017 | 14.99 | 15.33 | 14.88 | 15.28 | 1,887,156 | +0.23(+1.52%) |
May 23, 2017 | 15.53 | 15.58 | 14.96 | 15.05 | 1,495,048 | -0.40(-2.62%) |
May 22, 2017 | 15.35 | 15.71 | 15.32 | 15.46 | 1,500,184 | +0.24(+1.56%) |
May 19, 2017 | 15.34 | 15.42 | 15.12 | 15.22 | 3,634,171 | +0.10(+0.67%) |
May 18, 2017 | 15.92 | 15.92 | 15.10 | 15.12 | 2,797,558 | -0.95(-5.91%) |
May 17, 2017 | 16.23 | 16.34 | 15.93 | 16.07 | 3,849,744 | +0.47(+2.98%) |
May 16, 2017 | 15.49 | 15.70 | 15.44 | 15.60 | 1,536,402 | +0.19(+1.25%) |
May 15, 2017 | 15.78 | 15.79 | 15.18 | 15.41 | 1,641,149 | +0.01(+0.06%) |
May 12, 2017 | 14.93 | 15.43 | 14.93 | 15.40 | 2,702,004 | +0.66(+4.47%) |
May 11, 2017 | 14.42 | 14.87 | 14.33 | 14.74 | 2,199,957 | +0.45(+3.13%) |
May 10, 2017 | 14.28 | 14.49 | 14.02 | 14.29 | 1,995,875 | +0.15(+1.06%) |
May 09, 2017 | 14.15 | 14.27 | 13.92 | 14.14 | 2,036,649 | -0.12(-0.86%) |
May 08, 2017 | 14.26 | 14.39 | 14.06 | 14.27 | 1,751,332 | +0.00(+0.00%) |
May 05, 2017 | 13.84 | 14.33 | 13.78 | 14.27 | 1,974,704 | +0.48(+3.50%) |
May 04, 2017 | 14.18 | 14.18 | 13.74 | 13.78 | 2,440,046 | -0.60(-4.15%) |
May 03, 2017 | 14.41 | 14.78 | 14.22 | 14.38 | 2,548,537 | -0.09(-0.61%) |
May 02, 2017 | 14.34 | 14.57 | 14.28 | 14.47 | 2,088,467 | +0.10(+0.67%) |
May 01, 2017 | 14.63 | 14.78 | 14.24 | 14.37 | 1,777,565 | -0.36(-2.45%) |
Apr 28, 2017 | 14.62 | 14.78 | 14.45 | 14.73 | 2,506,648 | +0.24(+1.64%) |
Apr 27, 2017 | 14.86 | 14.88 | 14.40 | 14.49 | 3,053,120 | -0.40(-2.71%) |
Apr 26, 2017 | 14.66 | 15.01 | 14.45 | 14.90 | 3,358,160 | +0.18(+1.19%) |
Apr 25, 2017 | 15.57 | 15.58 | 14.48 | 14.72 | 4,034,329 | -0.92(-5.90%) |
Apr 24, 2017 | 15.64 | 15.87 | 15.61 | 15.65 | 2,089,133 | -0.25(-1.55%) |
Apr 21, 2017 | 15.92 | 15.97 | 15.78 | 15.89 | 1,598,664 | +0.01(+0.06%) |
Apr 20, 2017 | 15.79 | 16.12 | 15.75 | 15.88 | 1,824,922 | -0.02(-0.11%) |
Apr 19, 2017 | 16.32 | 16.34 | 15.73 | 15.90 | 2,661,939 | -0.57(-3.47%) |
Apr 18, 2017 | 16.44 | 16.53 | 16.11 | 16.47 | 2,477,686 | -0.09(-0.53%) |
Apr 17, 2017 | 16.64 | 16.80 | 16.43 | 16.56 | 2,058,393 | -0.04(-0.21%) |
Apr 13, 2017 | 16.27 | 17.07 | 16.23 | 16.59 | 4,822,844 | +0.60(+3.73%) |
Apr 12, 2017 | 15.89 | 16.01 | 15.69 | 16.00 | 1,311,139 | +0.11(+0.66%) |
Apr 11, 2017 | 15.98 | 16.07 | 15.66 | 15.89 | 3,396,713 | +0.16(+1.00%) |
Apr 10, 2017 | 15.78 | 15.79 | 15.47 | 15.73 | 1,201,880 | -0.10(-0.61%) |
Apr 07, 2017 | 16.09 | 16.18 | 15.64 | 15.83 | 2,077,159 | +0.06(+0.39%) |
Apr 06, 2017 | 15.60 | 15.87 | 15.54 | 15.77 | 1,226,440 | +0.11(+0.73%) |
Apr 05, 2017 | 15.54 | 15.76 | 15.37 | 15.65 | 1,602,442 | -0.01(-0.06%) |
Apr 04, 2017 | 15.75 | 15.79 | 15.53 | 15.66 | 1,110,496 | +0.06(+0.39%) |