Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.86 | 13.86 | 13.62 | 13.72 | 135,239 | -0.10(-0.69%) |
Jun 29, 2017 | 13.77 | 13.98 | 13.40 | 13.82 | 153,390 | +0.04(+0.32%) |
Jun 28, 2017 | 13.62 | 13.97 | 13.62 | 13.77 | 66,077 | +0.21(+1.54%) |
Jun 27, 2017 | 13.59 | 13.84 | 13.42 | 13.57 | 235,167 | -0.04(-0.32%) |
Jun 26, 2017 | 13.33 | 13.62 | 13.06 | 13.61 | 191,869 | +0.33(+2.50%) |
Jun 23, 2017 | 13.71 | 13.27 | 13.28 | 309,976 | -0.38(-2.75%) | |
Jun 22, 2017 | 13.71 | 13.71 | 13.53 | 13.65 | 146,313 | -0.03(-0.25%) |
Jun 21, 2017 | 14.43 | 14.43 | 13.57 | 13.69 | 598,967 | -0.72(-5.02%) |
Jun 20, 2017 | 14.40 | 14.47 | 14.05 | 14.41 | 199,689 | -0.07(-0.48%) |
Jun 19, 2017 | 14.43 | 14.60 | 14.30 | 14.48 | 276,680 | +0.14(+0.97%) |
Jun 16, 2017 | 14.21 | 14.40 | 14.06 | 14.34 | 480,744 | +0.03(+0.18%) |
Jun 15, 2017 | 14.42 | 14.51 | 13.94 | 14.32 | 201,120 | -0.23(-1.56%) |
Jun 14, 2017 | 15.13 | 15.13 | 14.12 | 14.54 | 381,880 | -0.57(-3.75%) |
Jun 13, 2017 | 14.25 | 15.19 | 14.22 | 15.11 | 870,083 | +0.84(+5.87%) |
Jun 12, 2017 | 13.91 | 14.49 | 13.91 | 14.27 | 381,110 | +0.25(+1.80%) |
Jun 09, 2017 | 13.81 | 14.26 | 13.81 | 14.02 | 358,075 | +0.22(+1.58%) |
Jun 08, 2017 | 13.81 | 13.95 | 13.77 | 13.80 | 121,649 | -0.03(-0.25%) |
Jun 07, 2017 | 13.86 | 13.91 | 13.71 | 13.84 | 114,511 | -0.02(-0.13%) |
Jun 06, 2017 | 14.19 | 14.25 | 13.78 | 13.85 | 143,350 | -0.41(-2.87%) |
Jun 05, 2017 | 14.67 | 14.69 | 14.18 | 14.26 | 130,547 | -0.42(-2.85%) |
Jun 02, 2017 | 14.40 | 14.71 | 14.40 | 14.68 | 126,958 | +0.28(+1.94%) |
Jun 01, 2017 | 14.16 | 14.44 | 14.10 | 14.40 | 130,464 | +0.24(+1.73%) |
May 31, 2017 | 13.99 | 14.22 | 13.79 | 14.16 | 142,752 | +0.22(+1.56%) |
May 30, 2017 | 14.24 | 14.42 | 13.87 | 13.94 | 184,266 | -0.33(-2.32%) |
May 26, 2017 | 13.96 | 14.40 | 13.79 | 14.27 | 152,094 | +0.33(+2.38%) |
May 25, 2017 | 13.84 | 14.20 | 13.78 | 13.94 | 136,698 | +0.13(+0.95%) |
May 24, 2017 | 13.98 | 14.22 | 13.80 | 13.81 | 184,188 | -0.11(-0.81%) |
May 23, 2017 | 14.08 | 14.08 | 13.71 | 13.92 | 171,910 | -0.04(-0.31%) |
May 22, 2017 | 13.95 | 14.16 | 13.75 | 13.97 | 264,700 | -0.02(-0.12%) |
May 19, 2017 | 13.23 | 13.98 | 12.88 | 13.98 | 180,073 | +0.72(+5.46%) |
May 18, 2017 | 13.05 | 13.32 | 12.52 | 13.26 | 157,366 | +0.16(+1.19%) |
May 17, 2017 | 13.07 | 13.23 | 12.92 | 13.10 | 133,343 | -0.18(-1.37%) |
May 16, 2017 | 13.05 | 13.30 | 13.03 | 13.29 | 184,525 | +0.23(+1.80%) |
May 15, 2017 | 12.96 | 13.16 | 12.86 | 13.05 | 208,671 | +0.23(+1.76%) |
May 12, 2017 | 13.03 | 13.03 | 12.70 | 12.83 | 171,349 | -0.13(-1.01%) |
May 11, 2017 | 12.90 | 13.09 | 12.79 | 12.96 | 105,703 | -0.04(-0.33%) |
May 10, 2017 | 12.95 | 13.34 | 12.78 | 13.00 | 236,353 | +0.04(+0.34%) |
May 09, 2017 | 13.01 | 13.08 | 12.95 | 12.96 | 127,943 | -0.05(-0.40%) |
May 08, 2017 | 13.02 | 13.28 | 12.95 | 13.01 | 88,234 | +0.01(+0.07%) |
May 05, 2017 | 13.16 | 13.18 | 12.96 | 13.00 | 61,646 | -0.15(-1.12%) |
May 04, 2017 | 13.22 | 13.29 | 12.96 | 13.15 | 53,510 | +0.00(+0.00%) |
May 03, 2017 | 13.50 | 13.61 | 13.07 | 13.15 | 95,769 | -0.33(-2.45%) |
May 02, 2017 | 13.56 | 13.60 | 13.35 | 13.48 | 147,991 | -0.09(-0.64%) |
May 01, 2017 | 13.34 | 13.69 | 13.21 | 13.56 | 111,313 | +0.30(+2.29%) |
Apr 28, 2017 | 13.49 | 13.51 | 13.25 | 13.26 | 108,738 | -0.23(-1.74%) |
Apr 27, 2017 | 13.65 | 13.74 | 13.47 | 13.49 | 109,142 | -0.13(-0.96%) |
Apr 26, 2017 | 13.25 | 13.90 | 13.25 | 13.63 | 113,935 | +0.36(+2.69%) |
Apr 25, 2017 | 13.36 | 13.71 | 13.25 | 13.27 | 91,804 | -0.04(-0.33%) |
Apr 24, 2017 | 13.23 | 13.73 | 13.23 | 13.31 | 142,724 | +0.09(+0.66%) |
Apr 21, 2017 | 13.22 | 13.36 | 13.13 | 13.23 | 101,198 | +0.03(+0.20%) |
Apr 20, 2017 | 13.11 | 13.33 | 13.11 | 13.20 | 85,875 | +0.13(+1.00%) |
Apr 19, 2017 | 13.45 | 13.52 | 12.96 | 13.07 | 133,349 | -0.30(-2.21%) |
Apr 18, 2017 | 13.36 | 13.47 | 13.16 | 13.36 | 156,683 | -0.15(-1.09%) |
Apr 17, 2017 | 12.96 | 13.56 | 12.95 | 13.51 | 129,528 | +0.54(+4.15%) |
Apr 13, 2017 | 13.01 | 13.10 | 12.95 | 12.97 | 129,259 | -0.11(-0.86%) |
Apr 12, 2017 | 13.36 | 13.36 | 12.95 | 13.09 | 106,901 | -0.36(-2.65%) |
Apr 11, 2017 | 13.14 | 13.52 | 12.99 | 13.44 | 207,606 | +0.27(+2.04%) |
Apr 10, 2017 | 12.91 | 13.23 | 12.91 | 13.17 | 214,096 | +0.15(+1.13%) |
Apr 07, 2017 | 13.19 | 13.19 | 12.95 | 13.03 | 255,392 | -0.23(-1.71%) |
Apr 06, 2017 | 13.27 | 13.27 | 13.03 | 13.25 | 203,758 | +0.00(+0.00%) |
Apr 05, 2017 | 13.50 | 13.69 | 13.16 | 13.25 | 219,795 | -0.14(-1.04%) |
Apr 04, 2017 | 13.36 | 13.70 | 13.36 | 13.39 | 252,472 | +0.07(+0.52%) |