Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.20 | 14.50 | 14.20 | 14.30 | 2,986 | +0.10(+0.70%) |
Jun 29, 2017 | 13.80 | 14.20 | 13.80 | 14.20 | 4,421 | +0.37(+2.69%) |
Jun 28, 2017 | 14.20 | 14.55 | 13.80 | 13.83 | 10,696 | -0.37(-2.62%) |
Jun 27, 2017 | 14.60 | 14.60 | 13.90 | 14.20 | 5,070 | +0.00(+0.00%) |
Jun 26, 2017 | 14.73 | 15.00 | 14.00 | 14.20 | 3,410 | -0.40(-2.74%) |
Jun 23, 2017 | 14.80 | 15.00 | 14.47 | 14.60 | 4,800 | -0.20(-1.35%) |
Jun 22, 2017 | 14.00 | 15.50 | 14.00 | 14.80 | 12,490 | +0.50(+3.50%) |
Jun 21, 2017 | 13.80 | 14.30 | 13.60 | 14.30 | 4,971 | +0.30(+2.14%) |
Jun 20, 2017 | 14.20 | 14.21 | 13.80 | 14.00 | 2,229 | +0.00(+0.00%) |
Jun 19, 2017 | 14.50 | 14.50 | 13.90 | 14.00 | 1,689 | -0.00(-0.01%) |
Jun 16, 2017 | 14.40 | 14.70 | 14.00 | 14.00 | 3,836 | -0.50(-3.44%) |
Jun 15, 2017 | 14.30 | 14.50 | 14.17 | 14.50 | 2,624 | +0.30(+2.11%) |
Jun 14, 2017 | 14.62 | 14.70 | 14.00 | 14.20 | 4,343 | -0.40(-2.74%) |
Jun 13, 2017 | 14.70 | 14.90 | 14.50 | 14.60 | 2,846 | -0.20(-1.35%) |
Jun 12, 2017 | 15.20 | 15.20 | 14.70 | 14.80 | 684 | -0.10(-0.67%) |
Jun 09, 2017 | 14.73 | 15.40 | 14.60 | 14.90 | 6,094 | +0.20(+1.36%) |
Jun 08, 2017 | 14.50 | 15.85 | 14.30 | 14.70 | 1,630 | -0.10(-0.68%) |
Jun 07, 2017 | 14.80 | 15.10 | 14.60 | 14.80 | 5,478 | -0.20(-1.33%) |
Jun 06, 2017 | 14.31 | 15.50 | 14.31 | 15.00 | 18,900 | +0.50(+3.45%) |
Jun 05, 2017 | 15.00 | 15.07 | 14.00 | 14.50 | 18,645 | -0.50(-3.33%) |
Jun 02, 2017 | 14.00 | 15.60 | 14.00 | 15.00 | 16,409 | +0.80(+5.63%) |
Jun 01, 2017 | 15.20 | 15.20 | 13.80 | 14.20 | 19,205 | -0.90(-5.96%) |
May 31, 2017 | 15.70 | 15.70 | 15.00 | 15.10 | 4,310 | -0.60(-3.82%) |
May 30, 2017 | 16.00 | 16.00 | 15.10 | 15.70 | 15,432 | -0.40(-2.48%) |
May 26, 2017 | 16.40 | 16.40 | 16.10 | 16.10 | 700 | -0.40(-2.42%) |
May 25, 2017 | 16.40 | 16.50 | 15.70 | 16.50 | 8,647 | +0.10(+0.61%) |
May 24, 2017 | 16.10 | 16.50 | 16.00 | 16.40 | 2,117 | -0.10(-0.61%) |
May 23, 2017 | 16.80 | 16.80 | 16.50 | 16.50 | 3,546 | -0.10(-0.60%) |
May 22, 2017 | 16.50 | 16.60 | 16.20 | 16.60 | 1,200 | +0.30(+1.84%) |
May 19, 2017 | 16.59 | 16.60 | 16.20 | 16.30 | 6,046 | +0.20(+1.24%) |
May 18, 2017 | 16.70 | 16.98 | 16.00 | 16.10 | 11,165 | -0.70(-4.17%) |
May 17, 2017 | 16.90 | 17.00 | 16.70 | 16.80 | 3,783 | -0.23(-1.33%) |
May 16, 2017 | 17.40 | 17.40 | 16.80 | 17.03 | 5,996 | -0.07(-0.43%) |
May 15, 2017 | 17.60 | 17.70 | 16.80 | 17.10 | 8,709 | -0.40(-2.29%) |
May 12, 2017 | 17.20 | 17.50 | 16.90 | 17.50 | 4,232 | +0.30(+1.74%) |
May 11, 2017 | 17.50 | 17.50 | 16.70 | 17.20 | 5,553 | -0.10(-0.58%) |
May 10, 2017 | 17.50 | 17.70 | 16.81 | 17.30 | 801 | +0.17(+0.97%) |
May 09, 2017 | 17.00 | 17.70 | 16.80 | 17.13 | 2,359 | +0.33(+1.98%) |
May 08, 2017 | 15.80 | 16.95 | 15.80 | 16.80 | 2,886 | +1.30(+8.39%) |
May 05, 2017 | 17.20 | 17.40 | 15.50 | 15.50 | 6,199 | -1.70(-9.88%) |
May 04, 2017 | 17.80 | 17.80 | 17.10 | 17.20 | 4,821 | -0.60(-3.37%) |
May 03, 2017 | 18.70 | 18.70 | 17.50 | 17.80 | 11,779 | -0.60(-3.26%) |
May 02, 2017 | 18.20 | 19.00 | 18.10 | 18.40 | 4,146 | -0.10(-0.54%) |
May 01, 2017 | 18.40 | 18.70 | 18.21 | 18.50 | 1,917 | +0.00(+0.00%) |
Apr 28, 2017 | 18.30 | 18.51 | 18.20 | 18.50 | 576 | +0.20(+1.09%) |
Apr 27, 2017 | 19.00 | 19.00 | 18.00 | 18.30 | 6,166 | -0.10(-0.54%) |
Apr 26, 2017 | 18.60 | 18.80 | 18.30 | 18.40 | 3,685 | -0.10(-0.54%) |
Apr 25, 2017 | 18.30 | 19.50 | 18.00 | 18.50 | 19,807 | +0.30(+1.65%) |
Apr 24, 2017 | 18.60 | 18.70 | 17.60 | 18.20 | 7,704 | -0.40(-2.15%) |
Apr 21, 2017 | 18.10 | 18.60 | 17.80 | 18.60 | 4,651 | +0.10(+0.54%) |
Apr 20, 2017 | 17.70 | 19.10 | 17.70 | 18.50 | 8,049 | +0.80(+4.52%) |
Apr 19, 2017 | 18.60 | 18.70 | 17.50 | 17.70 | 17,988 | -0.60(-3.28%) |
Apr 18, 2017 | 18.80 | 18.90 | 18.20 | 18.30 | 8,015 | -0.90(-4.69%) |
Apr 17, 2017 | 19.50 | 20.10 | 18.20 | 19.20 | 12,526 | -0.60(-3.03%) |
Apr 13, 2017 | 20.60 | 23.50 | 19.60 | 19.80 | 97,112 | -1.00(-4.81%) |
Apr 12, 2017 | 21.40 | 21.80 | 20.70 | 20.80 | 2,122 | -0.60(-2.80%) |
Apr 11, 2017 | 21.20 | 21.90 | 20.80 | 21.40 | 4,224 | +0.00(+0.00%) |
Apr 10, 2017 | 22.20 | 22.63 | 21.25 | 21.40 | 8,649 | -1.00(-4.46%) |
Apr 07, 2017 | 21.30 | 23.30 | 21.14 | 22.40 | 36,356 | +1.50(+7.18%) |
Apr 06, 2017 | 20.90 | 21.40 | 20.55 | 20.90 | 10,217 | +0.30(+1.46%) |
Apr 05, 2017 | 19.94 | 21.70 | 19.94 | 20.60 | 31,336 | +0.80(+4.04%) |
Apr 04, 2017 | 20.30 | 20.70 | 19.70 | 19.80 | 2,885 | -0.50(-2.46%) |