Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.55 | 14.85 | 14.55 | 14.75 | 8,073 | +0.12(+0.82%) |
Jun 29, 2017 | 14.80 | 14.80 | 14.58 | 14.63 | 34,541 | -0.12(-0.81%) |
Jun 28, 2017 | 14.83 | 14.83 | 14.66 | 14.75 | 11,776 | -0.11(-0.74%) |
Jun 27, 2017 | 14.95 | 14.95 | 14.82 | 14.86 | 13,312 | -0.20(-1.33%) |
Jun 26, 2017 | 15.09 | 15.09 | 14.96 | 15.06 | 6,637 | +0.01(+0.07%) |
Jun 23, 2017 | 14.93 | 15.09 | 14.93 | 15.05 | 11,479 | -0.02(-0.13%) |
Jun 22, 2017 | 15.11 | 15.11 | 15.06 | 15.07 | 8,092 | +0.06(+0.43%) |
Jun 21, 2017 | 15.11 | 15.11 | 15.01 | 15.01 | 4,980 | -0.18(-1.19%) |
Jun 20, 2017 | 15.40 | 15.40 | 15.15 | 15.19 | 9,882 | -0.07(-0.49%) |
Jun 19, 2017 | 15.28 | 15.28 | 15.23 | 15.26 | 25,628 | +0.04(+0.26%) |
Jun 16, 2017 | 15.39 | 15.39 | 15.17 | 15.22 | 5,396 | -0.09(-0.59%) |
Jun 15, 2017 | 15.18 | 15.32 | 15.18 | 15.31 | 12,611 | -0.16(-1.07%) |
Jun 14, 2017 | 15.54 | 15.58 | 15.47 | 15.47 | 12,089 | -0.06(-0.39%) |
Jun 13, 2017 | 15.53 | 15.55 | 15.49 | 15.54 | 5,287 | +0.20(+1.27%) |
Jun 12, 2017 | 15.38 | 15.38 | 15.31 | 15.34 | 8,251 | -0.27(-1.73%) |
Jun 09, 2017 | 15.62 | 15.68 | 15.56 | 15.61 | 8,220 | -0.13(-0.83%) |
Jun 08, 2017 | 15.66 | 15.74 | 15.60 | 15.74 | 23,935 | +0.00(+0.00%) |
Jun 07, 2017 | 15.77 | 15.77 | 15.71 | 15.74 | 12,685 | -0.23(-1.44%) |
Jun 06, 2017 | 15.75 | 15.97 | 15.75 | 15.97 | 4,787 | +0.71(+4.65%) |
Jun 05, 2017 | 15.25 | 15.30 | 15.25 | 15.26 | 14,011 | -0.04(-0.27%) |
Jun 02, 2017 | 15.35 | 15.35 | 15.22 | 15.30 | 5,604 | +0.05(+0.33%) |
Jun 01, 2017 | 15.25 | 15.25 | 15.18 | 15.25 | 8,376 | +0.36(+2.42%) |
May 31, 2017 | 14.82 | 14.93 | 14.81 | 14.89 | 9,139 | -0.01(-0.07%) |
May 30, 2017 | 14.82 | 14.91 | 14.78 | 14.90 | 12,338 | +0.07(+0.47%) |
May 26, 2017 | 14.80 | 14.83 | 14.79 | 14.83 | 24,170 | -0.04(-0.27%) |
May 25, 2017 | 14.82 | 14.89 | 14.82 | 14.87 | 5,976 | +0.13(+0.88%) |
May 24, 2017 | 14.88 | 14.88 | 14.70 | 14.74 | 7,357 | +0.13(+0.89%) |
May 23, 2017 | 14.67 | 14.67 | 14.56 | 14.61 | 10,178 | -0.12(-0.81%) |
May 22, 2017 | 14.62 | 14.73 | 14.62 | 14.73 | 18,582 | -0.02(-0.14%) |
May 19, 2017 | 14.70 | 14.83 | 14.67 | 14.75 | 18,712 | -0.14(-0.94%) |
May 18, 2017 | 14.87 | 14.90 | 14.80 | 14.89 | 11,317 | +0.08(+0.54%) |
May 17, 2017 | 15.03 | 15.03 | 14.81 | 14.81 | 11,547 | -0.01(-0.07%) |
May 16, 2017 | 14.93 | 14.93 | 14.81 | 14.82 | 57,345 | -0.19(-1.23%) |
May 15, 2017 | 14.99 | 15.05 | 14.94 | 15.01 | 6,707 | -0.00(-0.03%) |
May 12, 2017 | 15.05 | 15.05 | 14.96 | 15.01 | 8,151 | -0.02(-0.10%) |
May 11, 2017 | 15.01 | 15.06 | 15.00 | 15.03 | 9,960 | -0.09(-0.60%) |
May 10, 2017 | 15.09 | 15.13 | 15.09 | 15.12 | 9,527 | -0.07(-0.46%) |
May 09, 2017 | 15.17 | 15.21 | 15.17 | 15.19 | 15,048 | +0.16(+1.06%) |
May 08, 2017 | 15.03 | 15.10 | 14.98 | 15.03 | 5,884 | -0.11(-0.69%) |
May 05, 2017 | 15.18 | 15.18 | 15.04 | 15.13 | 7,750 | -0.05(-0.33%) |
May 04, 2017 | 15.20 | 15.20 | 15.16 | 15.18 | 46,582 | +0.05(+0.36%) |
May 03, 2017 | 15.17 | 15.17 | 15.06 | 15.12 | 8,203 | -0.03(-0.17%) |
May 02, 2017 | 15.12 | 15.15 | 15.07 | 15.15 | 10,214 | +0.01(+0.07%) |
May 01, 2017 | 15.12 | 15.15 | 15.07 | 15.14 | 5,382 | +0.05(+0.33%) |
Apr 28, 2017 | 15.06 | 15.11 | 15.00 | 15.09 | 4,613 | +0.04(+0.27%) |
Apr 27, 2017 | 15.06 | 15.13 | 15.02 | 15.05 | 7,957 | +0.05(+0.33%) |
Apr 26, 2017 | 15.13 | 15.13 | 15.00 | 15.00 | 5,622 | -0.04(-0.27%) |
Apr 25, 2017 | 14.90 | 15.05 | 14.90 | 15.04 | 11,895 | +0.15(+1.01%) |
Apr 24, 2017 | 14.90 | 14.95 | 14.86 | 14.89 | 13,262 | -0.10(-0.67%) |
Apr 21, 2017 | 15.10 | 15.10 | 14.98 | 14.99 | 7,341 | -0.17(-1.12%) |
Apr 20, 2017 | 15.20 | 15.20 | 15.13 | 15.16 | 8,636 | +0.21(+1.40%) |
Apr 19, 2017 | 15.10 | 15.10 | 14.94 | 14.95 | 6,860 | -0.24(-1.61%) |
Apr 18, 2017 | 15.34 | 15.34 | 15.18 | 15.19 | 14,716 | -0.20(-1.27%) |
Apr 17, 2017 | 15.29 | 15.39 | 15.29 | 15.39 | 5,658 | +0.02(+0.13%) |
Apr 13, 2017 | 15.02 | 15.43 | 15.02 | 15.37 | 7,936 | +0.23(+1.52%) |
Apr 12, 2017 | 15.17 | 15.17 | 15.09 | 15.14 | 19,758 | +0.07(+0.46%) |
Apr 11, 2017 | 15.02 | 15.08 | 14.98 | 15.07 | 13,534 | -0.07(-0.46%) |
Apr 10, 2017 | 15.14 | 15.16 | 15.12 | 15.14 | 5,747 | +0.01(+0.07%) |
Apr 07, 2017 | 15.04 | 15.14 | 15.03 | 15.13 | 7,396 | +0.00(+0.00%) |
Apr 06, 2017 | 15.16 | 15.20 | 15.08 | 15.13 | 6,711 | +0.06(+0.40%) |
Apr 05, 2017 | 15.04 | 15.15 | 14.95 | 15.07 | 21,651 | +0.17(+1.14%) |
Apr 04, 2017 | 14.93 | 14.93 | 14.87 | 14.90 | 55,104 | -0.02(-0.13%) |