Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.62 | 15.62 | 15.46 | 15.48 | 22,135 | -0.27(-1.71%) |
Jun 29, 2017 | 15.81 | 15.87 | 15.66 | 15.75 | 5,736 | +0.14(+0.90%) |
Jun 28, 2017 | 15.73 | 15.73 | 15.46 | 15.61 | 17,021 | -0.38(-2.38%) |
Jun 27, 2017 | 15.68 | 16.23 | 15.68 | 15.99 | 8,765 | +0.14(+0.88%) |
Jun 26, 2017 | 15.75 | 15.85 | 15.75 | 15.85 | 26,646 | -0.44(-2.70%) |
Jun 23, 2017 | 16.18 | 16.31 | 16.18 | 16.29 | 8,536 | +0.42(+2.68%) |
Jun 22, 2017 | 16.02 | 16.04 | 15.85 | 15.87 | 18,897 | +0.05(+0.35%) |
Jun 21, 2017 | 15.79 | 15.82 | 15.66 | 15.81 | 8,702 | -0.04(-0.25%) |
Jun 20, 2017 | 15.75 | 16.04 | 15.75 | 15.85 | 14,841 | -0.47(-2.85%) |
Jun 19, 2017 | 16.42 | 16.45 | 16.30 | 16.32 | 8,844 | +0.14(+0.83%) |
Jun 16, 2017 | 16.20 | 16.20 | 16.10 | 16.18 | 18,855 | +0.04(+0.25%) |
Jun 15, 2017 | 16.10 | 16.21 | 16.02 | 16.14 | 15,105 | -0.17(-1.04%) |
Jun 14, 2017 | 16.86 | 16.92 | 16.19 | 16.31 | 12,409 | -0.16(-0.97%) |
Jun 13, 2017 | 16.03 | 16.56 | 16.03 | 16.47 | 14,377 | +0.13(+0.80%) |
Jun 12, 2017 | 16.34 | 16.34 | 16.14 | 16.34 | 7,090 | +0.07(+0.43%) |
Jun 09, 2017 | 16.54 | 16.54 | 16.15 | 16.27 | 4,216 | +0.25(+1.59%) |
Jun 08, 2017 | 16.06 | 16.06 | 15.85 | 16.02 | 21,522 | -0.30(-1.87%) |
Jun 07, 2017 | 16.53 | 16.53 | 16.20 | 16.32 | 9,884 | -0.31(-1.86%) |
Jun 06, 2017 | 16.40 | 16.70 | 16.39 | 16.63 | 32,363 | +0.62(+3.91%) |
Jun 05, 2017 | 16.19 | 16.19 | 15.93 | 16.00 | 9,606 | -0.27(-1.68%) |
Jun 02, 2017 | 16.00 | 16.30 | 16.00 | 16.28 | 32,443 | +0.47(+2.99%) |
Jun 01, 2017 | 15.62 | 15.84 | 15.60 | 15.80 | 27,135 | +0.02(+0.13%) |
May 31, 2017 | 15.83 | 15.90 | 15.68 | 15.79 | 33,287 | +0.15(+0.96%) |
May 30, 2017 | 15.54 | 15.69 | 15.54 | 15.63 | 12,946 | -0.22(-1.42%) |
May 26, 2017 | 15.54 | 15.86 | 15.54 | 15.86 | 25,758 | +0.32(+2.06%) |
May 25, 2017 | 15.51 | 15.55 | 15.45 | 15.54 | 20,385 | -0.12(-0.77%) |
May 24, 2017 | 15.26 | 15.68 | 15.26 | 15.66 | 25,220 | -0.14(-0.89%) |
May 23, 2017 | 15.97 | 16.16 | 15.77 | 15.80 | 30,188 | -0.34(-2.11%) |
May 22, 2017 | 15.54 | 16.16 | 15.54 | 16.14 | 24,942 | +0.46(+2.93%) |
May 19, 2017 | 15.18 | 15.72 | 15.18 | 15.68 | 14,777 | +0.14(+0.90%) |
May 18, 2017 | 15.66 | 15.68 | 15.48 | 15.54 | 9,550 | -0.44(-2.75%) |
May 17, 2017 | 15.88 | 16.04 | 15.88 | 15.98 | 37,147 | +0.89(+5.90%) |
May 16, 2017 | 15.18 | 15.22 | 14.93 | 15.09 | 58,585 | -0.09(-0.59%) |
May 15, 2017 | 15.28 | 15.33 | 15.18 | 15.18 | 10,263 | -0.25(-1.62%) |
May 12, 2017 | 15.43 | 15.49 | 15.35 | 15.43 | 17,017 | +0.38(+2.49%) |
May 11, 2017 | 14.64 | 15.10 | 14.64 | 15.05 | 18,277 | +0.19(+1.28%) |
May 10, 2017 | 14.91 | 14.93 | 14.79 | 14.87 | 29,623 | +0.49(+3.41%) |
May 09, 2017 | 14.40 | 14.55 | 14.33 | 14.38 | 17,027 | -0.15(-1.07%) |
May 08, 2017 | 14.59 | 14.59 | 14.39 | 14.53 | 51,004 | -0.53(-3.52%) |
May 05, 2017 | 14.78 | 15.11 | 14.74 | 15.06 | 52,213 | -0.04(-0.26%) |
May 04, 2017 | 15.25 | 15.25 | 15.05 | 15.10 | 24,467 | -0.29(-1.88%) |
May 03, 2017 | 15.55 | 15.79 | 15.37 | 15.39 | 15,769 | -0.45(-2.84%) |
May 02, 2017 | 15.82 | 15.84 | 15.71 | 15.84 | 115,540 | +0.18(+1.15%) |
May 01, 2017 | 15.90 | 15.95 | 15.53 | 15.66 | 14,377 | -0.33(-2.06%) |
Apr 28, 2017 | 15.88 | 15.99 | 15.88 | 15.99 | 9,560 | -0.31(-1.90%) |
Apr 27, 2017 | 16.50 | 16.64 | 16.30 | 16.30 | 14,311 | -0.59(-3.49%) |
Apr 26, 2017 | 16.80 | 16.89 | 16.63 | 16.89 | 12,928 | -0.45(-2.60%) |
Apr 25, 2017 | 17.75 | 17.75 | 17.23 | 17.34 | 22,898 | -0.61(-3.40%) |
Apr 24, 2017 | 17.75 | 17.95 | 17.69 | 17.95 | 23,022 | +0.03(+0.15%) |
Apr 21, 2017 | 17.70 | 18.00 | 17.56 | 17.92 | 8,775 | +0.07(+0.41%) |
Apr 20, 2017 | 17.60 | 17.85 | 17.60 | 17.85 | 20,393 | +0.23(+1.31%) |
Apr 19, 2017 | 17.60 | 18.17 | 17.60 | 17.62 | 10,845 | -0.63(-3.48%) |
Apr 18, 2017 | 17.91 | 18.27 | 17.91 | 18.25 | 23,105 | -0.68(-3.57%) |
Apr 17, 2017 | 18.56 | 19.51 | 18.56 | 18.93 | 30,861 | -0.11(-0.55%) |
Apr 13, 2017 | 18.70 | 19.13 | 18.70 | 19.04 | 7,183 | +0.03(+0.16%) |
Apr 12, 2017 | 18.41 | 19.10 | 18.41 | 19.00 | 27,431 | +0.07(+0.40%) |
Apr 11, 2017 | 18.40 | 19.10 | 18.40 | 18.93 | 31,249 | +0.49(+2.66%) |
Apr 10, 2017 | 18.40 | 18.46 | 18.30 | 18.44 | 18,327 | +0.34(+1.88%) |
Apr 07, 2017 | 18.04 | 18.72 | 17.99 | 18.10 | 19,508 | +0.15(+0.84%) |
Apr 06, 2017 | 18.09 | 18.09 | 17.85 | 17.95 | 14,196 | +0.06(+0.34%) |
Apr 05, 2017 | 17.80 | 17.91 | 17.61 | 17.89 | 32,972 | +0.07(+0.38%) |
Apr 04, 2017 | 17.62 | 17.85 | 17.62 | 17.82 | 14,513 | +0.32(+1.84%) |