Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.10 | 13.70 | 13.85 | 668,698 | -0.05(-0.36%) | |
Jun 29, 2017 | 14.05 | 14.35 | 13.75 | 13.90 | 1,128,654 | -0.20(-1.42%) |
Jun 28, 2017 | 14.00 | 14.30 | 13.75 | 14.10 | 1,007,504 | +0.25(+1.81%) |
Jun 27, 2017 | 14.50 | 14.80 | 13.80 | 13.85 | 628,731 | -0.65(-4.48%) |
Jun 26, 2017 | 15.10 | 15.10 | 14.45 | 14.50 | 479,235 | -0.55(-3.65%) |
Jun 23, 2017 | 15.55 | 15.80 | 14.82 | 15.05 | 1,281,511 | -0.35(-2.27%) |
Jun 22, 2017 | 15.10 | 15.60 | 14.80 | 15.40 | 620,885 | +0.40(+2.67%) |
Jun 21, 2017 | 14.85 | 15.10 | 14.45 | 15.00 | 1,098,608 | +0.25(+1.69%) |
Jun 20, 2017 | 15.05 | 15.45 | 14.60 | 14.75 | 700,130 | -0.25(-1.67%) |
Jun 19, 2017 | 14.20 | 15.00 | 14.15 | 15.00 | 556,946 | +0.90(+6.38%) |
Jun 16, 2017 | 13.80 | 14.10 | 13.70 | 14.10 | 747,384 | +0.20(+1.44%) |
Jun 15, 2017 | 13.65 | 14.10 | 13.61 | 13.90 | 412,309 | +0.10(+0.72%) |
Jun 14, 2017 | 13.85 | 14.10 | 13.55 | 13.80 | 372,868 | -0.05(-0.36%) |
Jun 13, 2017 | 13.80 | 13.97 | 13.55 | 13.85 | 340,194 | +0.05(+0.36%) |
Jun 12, 2017 | 13.50 | 13.95 | 13.45 | 13.80 | 565,582 | +0.30(+2.22%) |
Jun 09, 2017 | 13.25 | 13.90 | 13.25 | 13.50 | 775,911 | +0.25(+1.89%) |
Jun 08, 2017 | 13.65 | 13.90 | 13.10 | 13.25 | 767,260 | -0.35(-2.57%) |
Jun 07, 2017 | 14.10 | 14.15 | 13.35 | 13.60 | 623,909 | -0.45(-3.20%) |
Jun 06, 2017 | 14.50 | 14.70 | 14.00 | 14.05 | 559,066 | -0.50(-3.44%) |
Jun 05, 2017 | 14.55 | 15.00 | 14.35 | 14.55 | 635,557 | +0.05(+0.34%) |
Jun 02, 2017 | 14.15 | 14.70 | 13.90 | 14.50 | 783,812 | +0.40(+2.84%) |
Jun 01, 2017 | 13.35 | 14.15 | 13.05 | 14.10 | 1,288,510 | +0.70(+5.22%) |
May 31, 2017 | 13.30 | 13.60 | 12.95 | 13.40 | 4,117,659 | +0.15(+1.13%) |
May 30, 2017 | 13.90 | 13.90 | 12.75 | 13.25 | 1,910,290 | -0.70(-5.02%) |
May 26, 2017 | 14.65 | 14.65 | 13.40 | 13.95 | 2,182,224 | -0.90(-6.06%) |
May 25, 2017 | 14.95 | 15.00 | 14.65 | 14.85 | 311,996 | -0.05(-0.34%) |
May 24, 2017 | 14.30 | 14.95 | 14.30 | 14.90 | 419,251 | +0.55(+3.83%) |
May 23, 2017 | 14.25 | 14.60 | 14.20 | 14.35 | 226,515 | +0.15(+1.06%) |
May 22, 2017 | 14.10 | 14.40 | 14.00 | 14.20 | 250,695 | +0.10(+0.71%) |
May 19, 2017 | 14.05 | 14.40 | 14.00 | 14.10 | 372,467 | +0.00(+0.00%) |
May 18, 2017 | 13.70 | 14.15 | 13.55 | 14.10 | 425,739 | +0.50(+3.68%) |
May 17, 2017 | 14.15 | 14.20 | 13.55 | 13.60 | 443,169 | -0.70(-4.90%) |
May 16, 2017 | 14.35 | 14.50 | 14.15 | 14.30 | 317,719 | +0.05(+0.35%) |
May 15, 2017 | 14.70 | 14.90 | 14.18 | 14.25 | 393,672 | -0.35(-2.40%) |
May 12, 2017 | 14.20 | 14.85 | 13.95 | 14.60 | 636,030 | +0.40(+2.82%) |
May 11, 2017 | 14.15 | 14.90 | 14.10 | 14.20 | 561,726 | -0.10(-0.70%) |
May 10, 2017 | 15.65 | 15.65 | 14.05 | 14.30 | 1,044,624 | -1.35(-8.63%) |
May 09, 2017 | 15.10 | 15.75 | 15.05 | 15.65 | 1,261,141 | +0.60(+3.99%) |
May 08, 2017 | 15.55 | 15.85 | 15.00 | 15.05 | 936,864 | -0.60(-3.83%) |
May 05, 2017 | 15.30 | 15.80 | 14.95 | 15.65 | 590,432 | +0.35(+2.29%) |
May 04, 2017 | 15.25 | 15.35 | 14.85 | 15.30 | 285,445 | +0.05(+0.33%) |
May 03, 2017 | 15.15 | 15.35 | 14.95 | 15.25 | 347,735 | +0.00(+0.00%) |
May 02, 2017 | 15.45 | 15.50 | 15.05 | 15.25 | 413,455 | -0.15(-0.97%) |
May 01, 2017 | 15.40 | 15.50 | 15.05 | 15.40 | 411,627 | +0.05(+0.33%) |
Apr 28, 2017 | 15.35 | 15.65 | 15.05 | 15.35 | 220,699 | +0.00(+0.00%) |
Apr 27, 2017 | 15.25 | 15.40 | 14.75 | 15.35 | 448,993 | +0.10(+0.66%) |
Apr 26, 2017 | 15.25 | 15.45 | 15.10 | 15.25 | 372,679 | +0.00(+0.00%) |
Apr 25, 2017 | 15.70 | 15.15 | 15.25 | 472,899 | -0.05(-0.33%) | |
Apr 24, 2017 | 15.60 | 15.62 | 15.10 | 15.30 | 445,037 | +0.10(+0.66%) |
Apr 21, 2017 | 15.70 | 15.75 | 15.05 | 15.20 | 353,463 | -0.50(-3.18%) |
Apr 20, 2017 | 15.45 | 15.80 | 15.40 | 15.70 | 336,362 | +0.30(+1.95%) |
Apr 19, 2017 | 15.40 | 15.90 | 15.30 | 15.40 | 797,668 | +0.10(+0.65%) |
Apr 18, 2017 | 15.10 | 15.35 | 14.60 | 15.30 | 554,851 | +0.15(+0.99%) |
Apr 17, 2017 | 14.85 | 15.20 | 14.75 | 15.15 | 514,938 | +0.30(+2.02%) |
Apr 13, 2017 | 14.25 | 15.00 | 14.25 | 14.85 | 671,672 | +0.60(+4.21%) |
Apr 12, 2017 | 14.40 | 14.55 | 14.10 | 14.25 | 455,804 | -0.15(-1.04%) |
Apr 11, 2017 | 14.25 | 14.60 | 14.10 | 14.40 | 446,254 | +0.10(+0.70%) |
Apr 10, 2017 | 14.10 | 14.60 | 14.05 | 14.30 | 421,047 | +0.20(+1.42%) |
Apr 07, 2017 | 13.70 | 14.10 | 13.50 | 14.10 | 542,086 | +0.40(+2.92%) |
Apr 06, 2017 | 13.55 | 13.80 | 13.30 | 13.70 | 614,289 | +0.20(+1.48%) |
Apr 05, 2017 | 13.80 | 13.85 | 13.40 | 13.50 | 749,617 | -0.25(-1.82%) |
Apr 04, 2017 | 14.10 | 14.20 | 13.60 | 13.75 | 546,128 | -0.35(-2.48%) |