Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.77 | 16.82 | 16.38 | 16.41 | 216,695 | -0.28(-1.68%) |
Jun 29, 2017 | 16.64 | 16.77 | 16.27 | 16.69 | 260,370 | +0.07(+0.42%) |
Jun 28, 2017 | 16.68 | 16.95 | 16.43 | 16.62 | 247,167 | +0.10(+0.61%) |
Jun 27, 2017 | 16.55 | 16.73 | 16.25 | 16.52 | 255,463 | -0.03(-0.18%) |
Jun 26, 2017 | 16.21 | 16.60 | 16.00 | 16.55 | 495,173 | +0.42(+2.60%) |
Jun 23, 2017 | 16.21 | 16.13 | 769,543 | +0.43(+2.74%) | ||
Jun 22, 2017 | 15.80 | 15.95 | 15.52 | 15.70 | 185,469 | -0.11(-0.70%) |
Jun 21, 2017 | 15.94 | 16.01 | 15.76 | 15.81 | 199,006 | -0.05(-0.32%) |
Jun 20, 2017 | 16.05 | 16.15 | 15.86 | 15.86 | 200,504 | -0.15(-0.94%) |
Jun 19, 2017 | 15.89 | 16.04 | 15.81 | 16.01 | 141,023 | +0.23(+1.46%) |
Jun 16, 2017 | 15.74 | 16.02 | 15.64 | 15.78 | 431,894 | -0.11(-0.69%) |
Jun 15, 2017 | 15.50 | 15.97 | 15.50 | 15.89 | 184,421 | +0.18(+1.15%) |
Jun 14, 2017 | 15.72 | 15.73 | 15.53 | 15.71 | 224,738 | -0.01(-0.06%) |
Jun 13, 2017 | 15.85 | 16.08 | 15.62 | 15.72 | 164,143 | -0.01(-0.06%) |
Jun 12, 2017 | 15.78 | 16.39 | 15.54 | 15.73 | 241,989 | -0.03(-0.19%) |
Jun 09, 2017 | 15.65 | 16.06 | 15.48 | 15.76 | 402,616 | +0.06(+0.38%) |
Jun 08, 2017 | 15.00 | 15.76 | 14.99 | 15.70 | 315,168 | +0.71(+4.74%) |
Jun 07, 2017 | 14.70 | 15.00 | 14.55 | 14.99 | 784,073 | +0.29(+1.97%) |
Jun 06, 2017 | 14.51 | 14.80 | 14.39 | 14.70 | 338,825 | +0.05(+0.34%) |
Jun 05, 2017 | 14.61 | 14.85 | 14.56 | 14.65 | 179,200 | -0.06(-0.41%) |
Jun 02, 2017 | 14.60 | 14.85 | 14.59 | 14.71 | 407,126 | +0.07(+0.48%) |
Jun 01, 2017 | 14.09 | 14.65 | 14.03 | 14.64 | 334,694 | +0.62(+4.42%) |
May 31, 2017 | 13.80 | 14.05 | 13.49 | 14.02 | 279,603 | +0.25(+1.82%) |
May 30, 2017 | 13.81 | 13.84 | 13.56 | 13.77 | 115,053 | -0.14(-1.01%) |
May 26, 2017 | 13.63 | 13.93 | 13.63 | 13.91 | 191,509 | +0.29(+2.13%) |
May 25, 2017 | 13.72 | 13.83 | 13.54 | 13.62 | 129,150 | -0.10(-0.73%) |
May 24, 2017 | 13.80 | 14.04 | 13.69 | 13.72 | 189,184 | -0.04(-0.29%) |
May 23, 2017 | 13.62 | 13.85 | 13.53 | 13.76 | 110,662 | +0.15(+1.10%) |
May 22, 2017 | 13.74 | 13.84 | 13.52 | 13.61 | 121,703 | -0.13(-0.95%) |
May 19, 2017 | 13.86 | 13.91 | 13.67 | 13.74 | 191,756 | -0.12(-0.87%) |
May 18, 2017 | 13.59 | 13.89 | 13.32 | 13.86 | 291,856 | +0.30(+2.21%) |
May 17, 2017 | 13.90 | 13.95 | 13.55 | 13.56 | 258,638 | -0.49(-3.49%) |
May 16, 2017 | 14.04 | 14.16 | 13.75 | 14.05 | 328,148 | -0.04(-0.28%) |
May 15, 2017 | 14.19 | 14.35 | 14.02 | 14.09 | 153,590 | -0.08(-0.56%) |
May 12, 2017 | 14.53 | 14.55 | 14.12 | 14.17 | 194,873 | -0.40(-2.75%) |
May 11, 2017 | 14.69 | 14.69 | 14.46 | 14.57 | 232,786 | -0.09(-0.61%) |
May 10, 2017 | 14.80 | 14.80 | 14.52 | 14.66 | 169,689 | -0.12(-0.81%) |
May 09, 2017 | 14.89 | 15.04 | 14.69 | 14.78 | 218,859 | -0.11(-0.74%) |
May 08, 2017 | 14.96 | 15.10 | 14.72 | 14.89 | 228,997 | +0.03(+0.20%) |
May 05, 2017 | 15.21 | 15.85 | 14.74 | 14.86 | 279,581 | -0.05(-0.34%) |
May 04, 2017 | 15.11 | 15.40 | 14.74 | 14.91 | 233,545 | -0.04(-0.27%) |
May 03, 2017 | 15.25 | 15.26 | 14.45 | 14.95 | 294,667 | -0.39(-2.51%) |
May 02, 2017 | 15.45 | 15.48 | 15.24 | 15.34 | 164,391 | -0.04(-0.29%) |
May 01, 2017 | 15.17 | 15.39 | 15.05 | 15.38 | 253,407 | +0.33(+2.19%) |
Apr 28, 2017 | 14.64 | 15.13 | 14.54 | 15.05 | 381,145 | +0.48(+3.29%) |
Apr 27, 2017 | 14.52 | 14.68 | 14.47 | 14.57 | 278,785 | +0.06(+0.41%) |
Apr 26, 2017 | 14.62 | 14.67 | 14.50 | 14.51 | 231,997 | -0.15(-1.02%) |
Apr 25, 2017 | 14.78 | 14.91 | 14.63 | 14.66 | 279,603 | -0.06(-0.41%) |
Apr 24, 2017 | 14.58 | 14.88 | 14.50 | 14.72 | 278,275 | +0.35(+2.44%) |
Apr 21, 2017 | 14.31 | 14.56 | 14.20 | 14.37 | 217,643 | +0.02(+0.14%) |
Apr 20, 2017 | 14.21 | 14.39 | 14.12 | 14.35 | 150,789 | +0.17(+1.20%) |
Apr 19, 2017 | 14.14 | 14.34 | 14.09 | 14.18 | 114,499 | +0.03(+0.21%) |
Apr 18, 2017 | 14.07 | 14.20 | 13.96 | 14.15 | 125,054 | +0.05(+0.35%) |
Apr 17, 2017 | 13.99 | 14.12 | 13.92 | 14.10 | 152,481 | +0.19(+1.37%) |
Apr 13, 2017 | 13.99 | 14.10 | 13.77 | 13.91 | 181,277 | -0.11(-0.78%) |
Apr 12, 2017 | 14.06 | 14.10 | 13.89 | 14.02 | 204,596 | -0.06(-0.43%) |
Apr 11, 2017 | 13.82 | 14.10 | 13.71 | 14.08 | 147,386 | +0.23(+1.66%) |
Apr 10, 2017 | 14.03 | 14.11 | 13.72 | 13.85 | 252,199 | -0.18(-1.28%) |
Apr 07, 2017 | 14.02 | 14.15 | 13.96 | 14.03 | 231,968 | -0.12(-0.85%) |
Apr 06, 2017 | 14.03 | 14.19 | 13.90 | 14.15 | 508,227 | +0.09(+0.64%) |
Apr 05, 2017 | 14.02 | 14.28 | 13.96 | 14.06 | 312,394 | +0.11(+0.79%) |
Apr 04, 2017 | 13.85 | 13.95 | 13.85 | 13.95 | 223,186 | +0.05(+0.36%) |