Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.73 | 13.75 | 13.71 | 13.74 | 2,904,987 | +0.02(+0.15%) |
Jun 29, 2017 | 13.72 | 13.74 | 13.69 | 13.72 | 1,302,498 | -0.01(-0.05%) |
Jun 28, 2017 | 13.72 | 13.74 | 13.72 | 13.73 | 1,778,167 | +0.04(+0.30%) |
Jun 27, 2017 | 13.72 | 13.73 | 13.68 | 13.69 | 1,310,774 | -0.03(-0.20%) |
Jun 26, 2017 | 13.71 | 13.72 | 13.69 | 13.72 | 1,493,425 | +0.02(+0.15%) |
Jun 23, 2017 | 13.70 | 13.70 | 13.68 | 13.70 | 696,428 | +0.01(+0.05%) |
Jun 22, 2017 | 13.75 | 13.77 | 13.67 | 13.69 | 1,017,032 | +0.01(+0.06%) |
Jun 21, 2017 | 13.67 | 13.69 | 13.67 | 13.68 | 2,580,930 | +0.02(+0.15%) |
Jun 20, 2017 | 13.65 | 13.67 | 13.65 | 13.66 | 716,110 | +0.00(+0.00%) |
Jun 19, 2017 | 13.64 | 13.67 | 13.64 | 13.66 | 577,255 | +0.02(+0.13%) |
Jun 16, 2017 | 13.66 | 13.66 | 13.64 | 13.64 | 637,076 | -0.00(-0.02%) |
Jun 15, 2017 | 13.63 | 13.65 | 13.60 | 13.65 | 1,299,726 | +0.02(+0.15%) |
Jun 14, 2017 | 13.61 | 13.63 | 13.59 | 13.63 | 851,197 | +0.02(+0.15%) |
Jun 13, 2017 | 13.59 | 13.61 | 13.58 | 13.61 | 533,237 | +0.02(+0.15%) |
Jun 12, 2017 | 13.58 | 13.61 | 13.58 | 13.58 | 646,136 | +0.00(+0.00%) |
Jun 09, 2017 | 13.61 | 13.61 | 13.58 | 13.58 | 667,886 | -0.02(-0.15%) |
Jun 08, 2017 | 13.61 | 13.62 | 13.59 | 13.61 | 687,140 | +0.01(+0.05%) |
Jun 07, 2017 | 13.61 | 13.63 | 13.59 | 13.60 | 861,401 | -0.01(-0.05%) |
Jun 06, 2017 | 13.60 | 13.63 | 13.57 | 13.61 | 1,489,264 | +0.00(+0.00%) |
Jun 05, 2017 | 13.58 | 13.61 | 13.58 | 13.61 | 712,206 | +0.02(+0.15%) |
Jun 02, 2017 | 13.58 | 13.60 | 13.58 | 13.58 | 687,790 | +0.01(+0.05%) |
Jun 01, 2017 | 13.57 | 13.60 | 13.56 | 13.58 | 1,325,979 | +0.00(+0.00%) |
May 31, 2017 | 13.57 | 13.58 | 13.54 | 13.58 | 782,099 | +0.01(+0.08%) |
May 30, 2017 | 13.56 | 13.57 | 13.55 | 13.57 | 844,175 | +0.00(+0.03%) |
May 26, 2017 | 13.54 | 13.56 | 13.54 | 13.56 | 903,610 | +0.03(+0.25%) |
May 25, 2017 | 13.54 | 13.56 | 13.52 | 13.53 | 883,852 | -0.01(-0.05%) |
May 24, 2017 | 13.54 | 13.54 | 13.51 | 13.54 | 618,192 | -0.01(-0.05%) |
May 23, 2017 | 13.54 | 13.55 | 13.53 | 13.54 | 1,033,267 | +0.02(+0.15%) |
May 22, 2017 | 13.52 | 13.54 | 13.51 | 13.52 | 952,037 | +0.03(+0.20%) |
May 19, 2017 | 13.52 | 13.52 | 13.49 | 13.50 | 879,851 | -0.01(-0.08%) |
May 18, 2017 | 13.52 | 13.52 | 13.50 | 13.51 | 1,925,800 | -0.02(-0.13%) |
May 17, 2017 | 13.53 | 13.53 | 13.50 | 13.52 | 993,953 | -0.01(-0.05%) |
May 16, 2017 | 13.52 | 13.54 | 13.49 | 13.53 | 1,427,905 | +0.02(+0.15%) |
May 15, 2017 | 13.50 | 13.54 | 13.50 | 13.51 | 911,642 | +0.01(+0.05%) |
May 12, 2017 | 13.50 | 13.51 | 13.47 | 13.50 | 602,829 | +0.01(+0.10%) |
May 11, 2017 | 13.47 | 13.50 | 13.47 | 13.49 | 812,734 | +0.02(+0.15%) |
May 10, 2017 | 13.46 | 13.49 | 13.46 | 13.47 | 914,962 | +0.01(+0.05%) |
May 09, 2017 | 13.47 | 13.50 | 13.46 | 13.46 | 1,024,916 | -0.01(-0.05%) |
May 08, 2017 | 13.47 | 13.47 | 13.44 | 13.47 | 847,304 | +0.01(+0.05%) |
May 05, 2017 | 13.45 | 13.46 | 13.43 | 13.46 | 1,484,442 | +0.01(+0.10%) |
May 04, 2017 | 13.46 | 13.46 | 13.40 | 13.45 | 1,401,618 | +0.01(+0.05%) |
May 03, 2017 | 13.43 | 13.45 | 13.43 | 13.44 | 774,192 | +0.01(+0.05%) |
May 02, 2017 | 13.43 | 13.43 | 13.41 | 13.43 | 954,786 | +0.01(+0.10%) |
May 01, 2017 | 13.41 | 13.42 | 13.40 | 13.42 | 549,958 | +0.01(+0.10%) |
Apr 28, 2017 | 13.41 | 13.43 | 13.39 | 13.41 | 835,813 | +0.00(+0.00%) |
Apr 27, 2017 | 13.39 | 13.41 | 13.38 | 13.41 | 951,843 | +0.02(+0.15%) |
Apr 26, 2017 | 13.39 | 13.41 | 13.35 | 13.39 | 1,300,642 | +0.01(+0.05%) |
Apr 25, 2017 | 13.37 | 13.41 | 13.37 | 13.38 | 927,060 | +0.02(+0.15%) |
Apr 24, 2017 | 13.35 | 13.36 | 13.35 | 13.36 | 660,174 | +0.01(+0.10%) |
Apr 21, 2017 | 13.36 | 13.36 | 13.33 | 13.35 | 620,600 | +0.01(+0.09%) |
Apr 20, 2017 | 13.32 | 13.33 | 13.30 | 13.33 | 1,133,900 | +0.02(+0.15%) |
Apr 19, 2017 | 13.31 | 13.33 | 13.29 | 13.31 | 770,797 | +0.00(+0.00%) |
Apr 18, 2017 | 13.31 | 13.33 | 13.29 | 13.31 | 884,692 | +0.00(+0.00%) |
Apr 17, 2017 | 13.31 | 13.32 | 13.28 | 13.31 | 1,078,575 | +0.01(+0.10%) |
Apr 13, 2017 | 13.29 | 13.30 | 13.28 | 13.30 | 772,241 | +0.01(+0.05%) |
Apr 12, 2017 | 13.29 | 13.31 | 13.29 | 13.29 | 566,444 | -0.01(-0.05%) |
Apr 11, 2017 | 13.32 | 13.33 | 13.29 | 13.30 | 697,105 | -0.01(-0.05%) |
Apr 10, 2017 | 13.29 | 13.31 | 13.28 | 13.31 | 722,688 | +0.02(+0.15%) |
Apr 07, 2017 | 13.28 | 13.29 | 13.27 | 13.29 | 1,111,296 | +0.01(+0.10%) |
Apr 06, 2017 | 13.27 | 13.27 | 13.25 | 13.27 | 588,102 | +0.01(+0.05%) |
Apr 05, 2017 | 13.29 | 13.31 | 13.24 | 13.27 | 941,858 | -0.02(-0.15%) |
Apr 04, 2017 | 13.28 | 13.32 | 13.27 | 13.29 | 1,914,349 | +0.01(+0.05%) |