Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.24 | 15.24 | 14.94 | 15.03 | 6,309 | -0.12(-0.82%) |
Jun 29, 2017 | 15.32 | 15.38 | 15.09 | 15.16 | 11,154 | -0.11(-0.72%) |
Jun 28, 2017 | 15.41 | 15.41 | 15.00 | 15.27 | 13,833 | +0.12(+0.83%) |
Jun 27, 2017 | 15.38 | 15.38 | 15.02 | 15.14 | 8,611 | -0.01(-0.05%) |
Jun 26, 2017 | 15.31 | 15.42 | 15.14 | 15.15 | 8,802 | -0.18(-1.17%) |
Jun 23, 2017 | 14.83 | 15.46 | 14.80 | 15.33 | 84,987 | +0.41(+2.72%) |
Jun 22, 2017 | 14.86 | 15.01 | 14.82 | 14.93 | 9,086 | +0.03(+0.21%) |
Jun 21, 2017 | 15.13 | 15.19 | 14.85 | 14.89 | 17,296 | -0.07(-0.47%) |
Jun 20, 2017 | 15.16 | 15.16 | 14.91 | 14.96 | 9,957 | -0.27(-1.79%) |
Jun 19, 2017 | 15.24 | 15.42 | 15.17 | 15.24 | 10,824 | -0.02(-0.10%) |
Jun 16, 2017 | 15.36 | 15.45 | 15.16 | 15.25 | 25,726 | -0.27(-1.71%) |
Jun 15, 2017 | 15.30 | 15.59 | 15.30 | 15.52 | 14,870 | -0.01(-0.05%) |
Jun 14, 2017 | 15.62 | 15.71 | 15.41 | 15.53 | 11,977 | -0.27(-1.68%) |
Jun 13, 2017 | 15.85 | 15.89 | 15.48 | 15.79 | 11,826 | -0.09(-0.59%) |
Jun 12, 2017 | 15.65 | 15.89 | 15.53 | 15.89 | 21,251 | +0.27(+1.75%) |
Jun 09, 2017 | 15.12 | 15.66 | 15.00 | 15.61 | 212,033 | +0.57(+3.79%) |
Jun 08, 2017 | 15.00 | 15.16 | 14.91 | 15.04 | 10,011 | +0.18(+1.21%) |
Jun 07, 2017 | 14.89 | 15.00 | 14.78 | 14.86 | 7,592 | -0.03(-0.21%) |
Jun 06, 2017 | 14.73 | 14.99 | 14.73 | 14.89 | 18,837 | +0.05(+0.37%) |
Jun 05, 2017 | 15.13 | 15.13 | 14.81 | 14.84 | 9,145 | -0.07(-0.47%) |
Jun 02, 2017 | 14.87 | 15.14 | 14.78 | 14.91 | 16,825 | +0.10(+0.69%) |
Jun 01, 2017 | 14.83 | 14.90 | 14.77 | 14.81 | 8,899 | -0.03(-0.21%) |
May 31, 2017 | 14.75 | 14.84 | 14.75 | 14.84 | 6,892 | +0.00(+0.00%) |
May 30, 2017 | 15.00 | 15.00 | 14.78 | 14.84 | 7,951 | -0.08(-0.52%) |
May 26, 2017 | 14.71 | 15.00 | 14.71 | 14.92 | 10,780 | +0.11(+0.74%) |
May 25, 2017 | 14.84 | 14.86 | 14.78 | 14.81 | 14,475 | -0.09(-0.63%) |
May 24, 2017 | 14.89 | 14.90 | 14.77 | 14.90 | 7,085 | +0.06(+0.42%) |
May 23, 2017 | 14.88 | 15.03 | 14.75 | 14.84 | 12,046 | -0.05(-0.32%) |
May 22, 2017 | 14.86 | 15.11 | 14.73 | 14.89 | 19,809 | +0.05(+0.37%) |
May 19, 2017 | 14.79 | 14.99 | 14.76 | 14.83 | 71,974 | +0.02(+0.16%) |
May 18, 2017 | 14.75 | 14.93 | 14.75 | 14.81 | 11,542 | +0.08(+0.53%) |
May 17, 2017 | 14.67 | 14.88 | 14.67 | 14.73 | 16,072 | -0.02(-0.16%) |
May 16, 2017 | 14.98 | 15.01 | 14.69 | 14.75 | 22,006 | -0.07(-0.47%) |
May 15, 2017 | 14.72 | 14.83 | 14.68 | 14.82 | 5,506 | +0.12(+0.79%) |
May 12, 2017 | 14.89 | 14.91 | 14.67 | 14.71 | 26,727 | -0.05(-0.37%) |
May 11, 2017 | 14.71 | 14.85 | 14.65 | 14.76 | 11,599 | +0.01(+0.05%) |
May 10, 2017 | 14.84 | 14.86 | 14.67 | 14.75 | 10,652 | -0.09(-0.63%) |
May 09, 2017 | 14.82 | 15.08 | 14.70 | 14.85 | 16,086 | +0.01(+0.05%) |
May 08, 2017 | 14.85 | 14.99 | 14.55 | 14.84 | 147,025 | +0.10(+0.68%) |
May 05, 2017 | 14.99 | 14.99 | 14.62 | 14.74 | 7,367 | -0.03(-0.21%) |
May 04, 2017 | 14.70 | 14.98 | 14.70 | 14.77 | 5,005 | +0.09(+0.58%) |
May 03, 2017 | 14.65 | 15.00 | 14.64 | 14.68 | 145,959 | +0.01(+0.05%) |
May 02, 2017 | 14.82 | 15.06 | 14.62 | 14.68 | 7,638 | +0.03(+0.21%) |
May 01, 2017 | 14.83 | 14.83 | 14.55 | 14.64 | 8,419 | -0.27(-1.82%) |
Apr 28, 2017 | 15.07 | 15.07 | 14.75 | 14.92 | 7,579 | -0.02(-0.16%) |
Apr 27, 2017 | 14.27 | 14.94 | 14.27 | 14.94 | 14,950 | +0.05(+0.36%) |
Apr 26, 2017 | 14.81 | 15.13 | 14.81 | 14.89 | 12,218 | +0.06(+0.42%) |
Apr 25, 2017 | 14.92 | 15.10 | 14.72 | 14.82 | 17,336 | -0.12(-0.83%) |
Apr 24, 2017 | 14.65 | 14.95 | 14.65 | 14.95 | 13,863 | +0.29(+2.01%) |
Apr 21, 2017 | 14.47 | 14.70 | 14.47 | 14.65 | 30,339 | +0.12(+0.85%) |
Apr 20, 2017 | 14.47 | 14.54 | 14.43 | 14.53 | 19,430 | +0.06(+0.43%) |
Apr 19, 2017 | 14.47 | 14.49 | 14.43 | 14.47 | 17,773 | +0.04(+0.27%) |
Apr 18, 2017 | 14.41 | 14.47 | 14.37 | 14.43 | 17,473 | -0.05(-0.32%) |
Apr 17, 2017 | 14.31 | 14.47 | 14.30 | 14.47 | 6,017 | +0.18(+1.25%) |
Apr 13, 2017 | 14.44 | 14.44 | 14.26 | 14.30 | 5,169 | -0.12(-0.81%) |
Apr 12, 2017 | 14.46 | 14.48 | 14.37 | 14.41 | 4,873 | -0.17(-1.17%) |
Apr 11, 2017 | 14.48 | 14.64 | 14.42 | 14.58 | 6,073 | +0.11(+0.75%) |
Apr 10, 2017 | 14.47 | 14.51 | 14.39 | 14.47 | 6,328 | +0.02(+0.16%) |
Apr 07, 2017 | 14.42 | 14.47 | 14.21 | 14.45 | 26,202 | +0.05(+0.38%) |
Apr 06, 2017 | 14.33 | 14.47 | 14.28 | 14.40 | 16,426 | +0.14(+0.98%) |
Apr 05, 2017 | 14.42 | 14.49 | 14.25 | 14.26 | 16,594 | -0.15(-1.02%) |
Apr 04, 2017 | 14.26 | 14.45 | 14.26 | 14.40 | 10,322 | +0.03(+0.22%) |