Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.14 | 15.16 | 14.92 | 15.07 | 83,070 | -0.07(-0.48%) |
Jun 29, 2017 | 15.14 | 15.23 | 14.94 | 15.14 | 92,627 | +0.09(+0.61%) |
Jun 28, 2017 | 15.03 | 15.13 | 14.94 | 15.05 | 82,041 | +0.15(+0.98%) |
Jun 27, 2017 | 14.95 | 15.04 | 14.85 | 14.91 | 72,138 | +0.01(+0.06%) |
Jun 26, 2017 | 14.96 | 15.05 | 14.79 | 14.90 | 97,249 | -0.06(-0.43%) |
Jun 23, 2017 | 15.08 | 14.75 | 14.96 | 369,735 | +0.17(+1.12%) | |
Jun 22, 2017 | 15.07 | 15.08 | 14.70 | 14.80 | 170,362 | +0.08(+0.56%) |
Jun 21, 2017 | 14.73 | 14.80 | 14.58 | 14.71 | 68,661 | +0.02(+0.12%) |
Jun 20, 2017 | 14.82 | 14.82 | 14.57 | 14.69 | 54,005 | -0.14(-0.93%) |
Jun 19, 2017 | 15.00 | 15.03 | 14.76 | 14.83 | 62,165 | -0.11(-0.74%) |
Jun 16, 2017 | 14.66 | 14.96 | 14.59 | 14.94 | 209,589 | +0.02(+0.12%) |
Jun 15, 2017 | 15.08 | 15.34 | 14.86 | 14.92 | 131,826 | -0.32(-2.11%) |
Jun 14, 2017 | 15.08 | 15.26 | 14.79 | 15.25 | 94,494 | +0.05(+0.30%) |
Jun 13, 2017 | 14.92 | 15.40 | 14.82 | 15.20 | 143,448 | +0.39(+2.60%) |
Jun 12, 2017 | 14.77 | 15.54 | 14.73 | 14.81 | 176,984 | +0.05(+0.37%) |
Jun 09, 2017 | 14.71 | 14.86 | 14.62 | 14.76 | 263,160 | +0.13(+0.88%) |
Jun 08, 2017 | 14.40 | 14.80 | 14.40 | 14.63 | 102,767 | +0.26(+1.79%) |
Jun 07, 2017 | 14.47 | 14.53 | 14.34 | 14.37 | 30,573 | +0.00(+0.00%) |
Jun 06, 2017 | 14.17 | 14.53 | 14.10 | 14.37 | 76,275 | +0.09(+0.64%) |
Jun 05, 2017 | 14.65 | 14.65 | 14.03 | 14.28 | 53,681 | -0.39(-2.63%) |
Jun 02, 2017 | 14.31 | 14.83 | 14.31 | 14.67 | 305,323 | +0.29(+2.04%) |
Jun 01, 2017 | 14.14 | 14.39 | 14.02 | 14.37 | 74,911 | +0.31(+2.22%) |
May 31, 2017 | 14.32 | 14.34 | 13.82 | 14.06 | 275,950 | -0.25(-1.73%) |
May 30, 2017 | 14.43 | 14.58 | 14.12 | 14.31 | 78,476 | -0.19(-1.33%) |
May 26, 2017 | 14.51 | 14.52 | 14.34 | 14.50 | 48,764 | -0.01(-0.06%) |
May 25, 2017 | 14.58 | 14.68 | 14.37 | 14.51 | 76,106 | -0.05(-0.32%) |
May 24, 2017 | 14.95 | 14.95 | 14.53 | 14.56 | 146,710 | -0.39(-2.64%) |
May 23, 2017 | 14.92 | 15.03 | 14.68 | 14.95 | 43,635 | +0.09(+0.62%) |
May 22, 2017 | 14.66 | 14.91 | 14.64 | 14.86 | 78,389 | +0.24(+1.63%) |
May 19, 2017 | 14.65 | 14.90 | 14.53 | 14.62 | 98,582 | +0.03(+0.19%) |
May 18, 2017 | 14.44 | 14.68 | 14.37 | 14.59 | 72,470 | +0.04(+0.25%) |
May 17, 2017 | 14.80 | 14.80 | 14.53 | 14.56 | 103,032 | -0.54(-3.58%) |
May 16, 2017 | 14.61 | 15.13 | 14.54 | 15.10 | 96,486 | +0.56(+3.85%) |
May 15, 2017 | 14.38 | 14.63 | 14.30 | 14.54 | 64,156 | +0.17(+1.15%) |
May 12, 2017 | 14.68 | 14.68 | 14.11 | 14.37 | 119,226 | -0.37(-2.49%) |
May 11, 2017 | 15.02 | 15.02 | 14.72 | 14.74 | 71,471 | -0.36(-2.37%) |
May 10, 2017 | 15.11 | 15.14 | 15.03 | 15.10 | 161,515 | +0.00(+0.00%) |
May 09, 2017 | 15.03 | 15.26 | 14.94 | 15.10 | 207,459 | +0.09(+0.61%) |
May 08, 2017 | 15.00 | 15.04 | 14.91 | 15.01 | 78,313 | +0.01(+0.06%) |
May 05, 2017 | 15.00 | 15.08 | 14.90 | 15.00 | 370,484 | +0.02(+0.12%) |
May 04, 2017 | 15.00 | 15.06 | 14.79 | 14.98 | 142,096 | +0.06(+0.43%) |
May 03, 2017 | 14.71 | 14.95 | 14.71 | 14.91 | 73,347 | +0.11(+0.74%) |
May 02, 2017 | 14.69 | 14.83 | 14.53 | 14.80 | 82,467 | +0.11(+0.75%) |
May 01, 2017 | 14.50 | 14.71 | 14.45 | 14.69 | 92,146 | +0.29(+2.04%) |
Apr 28, 2017 | 14.45 | 14.47 | 14.38 | 14.40 | 110,514 | -0.02(-0.13%) |
Apr 27, 2017 | 14.77 | 14.77 | 14.38 | 14.42 | 71,191 | -0.28(-1.93%) |
Apr 26, 2017 | 14.68 | 14.98 | 14.61 | 14.70 | 200,633 | +0.03(+0.19%) |
Apr 25, 2017 | 15.07 | 15.07 | 14.57 | 14.68 | 156,632 | +0.00(+0.00%) |
Apr 24, 2017 | 14.62 | 14.83 | 14.54 | 14.68 | 88,121 | +0.27(+1.85%) |
Apr 21, 2017 | 14.36 | 14.47 | 14.32 | 14.41 | 91,922 | -0.03(-0.19%) |
Apr 20, 2017 | 14.36 | 14.47 | 14.31 | 14.44 | 74,613 | +0.12(+0.83%) |
Apr 19, 2017 | 14.10 | 14.36 | 14.10 | 14.32 | 66,070 | +0.24(+1.69%) |
Apr 18, 2017 | 13.99 | 14.10 | 13.92 | 14.08 | 29,296 | -0.01(-0.07%) |
Apr 17, 2017 | 14.05 | 14.11 | 13.86 | 14.09 | 42,656 | +0.04(+0.26%) |
Apr 13, 2017 | 14.17 | 14.24 | 14.04 | 14.05 | 64,231 | -0.17(-1.16%) |
Apr 12, 2017 | 14.14 | 14.37 | 14.01 | 14.22 | 131,524 | +0.02(+0.13%) |
Apr 11, 2017 | 13.97 | 14.22 | 13.97 | 14.20 | 54,367 | +0.18(+1.31%) |
Apr 10, 2017 | 14.21 | 14.26 | 13.94 | 14.02 | 33,163 | -0.20(-1.42%) |
Apr 07, 2017 | 14.03 | 14.43 | 14.03 | 14.22 | 48,493 | +0.11(+0.78%) |
Apr 06, 2017 | 14.03 | 14.24 | 14.03 | 14.11 | 67,223 | +0.06(+0.46%) |
Apr 05, 2017 | 14.25 | 14.37 | 14.03 | 14.04 | 73,464 | -0.15(-1.03%) |
Apr 04, 2017 | 14.21 | 14.25 | 14.09 | 14.19 | 76,108 | -0.03(-0.19%) |