Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.27 | 16.42 | 16.23 | 16.37 | 280,060 | +0.19(+1.17%) |
Jun 29, 2017 | 16.41 | 16.41 | 16.08 | 16.18 | 352,513 | -0.22(-1.33%) |
Jun 28, 2017 | 16.26 | 16.49 | 16.21 | 16.40 | 326,659 | +0.32(+2.01%) |
Jun 27, 2017 | 15.93 | 16.13 | 15.91 | 16.07 | 347,421 | +0.11(+0.71%) |
Jun 26, 2017 | 15.98 | 16.05 | 15.87 | 15.96 | 181,632 | +0.06(+0.36%) |
Jun 23, 2017 | 15.81 | 16.01 | 15.79 | 15.90 | 316,912 | +0.00(+0.00%) |
Jun 22, 2017 | 15.93 | 16.03 | 15.77 | 15.90 | 405,580 | +0.02(+0.12%) |
Jun 21, 2017 | 15.86 | 16.00 | 15.72 | 15.88 | 473,021 | +0.09(+0.60%) |
Jun 20, 2017 | 15.88 | 16.09 | 15.76 | 15.79 | 260,021 | -0.09(-0.60%) |
Jun 19, 2017 | 15.77 | 15.91 | 15.72 | 15.88 | 257,655 | +0.11(+0.72%) |
Jun 16, 2017 | 15.73 | 15.80 | 15.63 | 15.77 | 348,629 | +0.11(+0.73%) |
Jun 15, 2017 | 15.61 | 15.69 | 15.44 | 15.66 | 289,843 | -0.06(-0.36%) |
Jun 14, 2017 | 15.80 | 15.84 | 15.67 | 15.71 | 224,435 | -0.06(-0.36%) |
Jun 13, 2017 | 15.72 | 15.86 | 15.71 | 15.77 | 272,136 | +0.17(+1.09%) |
Jun 12, 2017 | 15.62 | 15.66 | 15.48 | 15.60 | 280,504 | +0.03(+0.18%) |
Jun 09, 2017 | 15.56 | 15.76 | 15.48 | 15.57 | 383,241 | +0.03(+0.18%) |
Jun 08, 2017 | 15.49 | 15.57 | 15.45 | 15.54 | 367,580 | +0.06(+0.37%) |
Jun 07, 2017 | 15.49 | 15.63 | 15.49 | 15.49 | 290,813 | -0.14(-0.91%) |
Jun 06, 2017 | 15.67 | 15.69 | 15.56 | 15.63 | 488,100 | -0.07(-0.42%) |
Jun 05, 2017 | 15.34 | 15.75 | 15.34 | 15.69 | 790,138 | +0.31(+2.03%) |
Jun 02, 2017 | 15.23 | 15.47 | 15.09 | 15.38 | 282,294 | +0.13(+0.87%) |
Jun 01, 2017 | 15.20 | 15.48 | 15.16 | 15.25 | 418,350 | +0.01(+0.06%) |
May 31, 2017 | 15.26 | 15.43 | 15.11 | 15.24 | 547,502 | -0.36(-2.30%) |
May 30, 2017 | 15.39 | 15.67 | 15.39 | 15.60 | 400,909 | +0.23(+1.48%) |
May 26, 2017 | 15.22 | 15.42 | 15.21 | 15.37 | 262,116 | +0.16(+1.06%) |
May 25, 2017 | 15.15 | 15.22 | 15.05 | 15.21 | 158,350 | +0.14(+0.94%) |
May 24, 2017 | 14.92 | 15.09 | 14.87 | 15.07 | 200,815 | +0.18(+1.21%) |
May 23, 2017 | 15.00 | 15.00 | 14.84 | 14.89 | 149,967 | -0.08(-0.57%) |
May 22, 2017 | 14.98 | 15.05 | 14.85 | 14.98 | 68,005 | +0.11(+0.76%) |
May 19, 2017 | 14.70 | 14.88 | 14.67 | 14.86 | 90,586 | +0.22(+1.48%) |
May 18, 2017 | 14.54 | 14.68 | 14.44 | 14.64 | 214,058 | +0.04(+0.26%) |
May 17, 2017 | 14.82 | 14.83 | 14.59 | 14.61 | 182,611 | -0.35(-2.34%) |
May 16, 2017 | 14.94 | 15.02 | 14.88 | 14.96 | 211,762 | +0.00(+0.00%) |
May 15, 2017 | 14.80 | 14.99 | 14.80 | 14.96 | 165,750 | +0.22(+1.47%) |
May 12, 2017 | 14.81 | 14.88 | 14.72 | 14.74 | 91,676 | -0.09(-0.64%) |
May 11, 2017 | 14.86 | 14.91 | 14.74 | 14.83 | 720,673 | -0.10(-0.70%) |
May 10, 2017 | 15.09 | 15.12 | 14.83 | 14.94 | 467,859 | -0.11(-0.75%) |
May 09, 2017 | 15.00 | 15.12 | 14.98 | 15.05 | 442,241 | +0.08(+0.50%) |
May 08, 2017 | 15.04 | 15.04 | 14.95 | 14.98 | 208,435 | -0.07(-0.44%) |
May 05, 2017 | 14.83 | 15.06 | 14.77 | 15.04 | 138,036 | +0.28(+1.92%) |
May 04, 2017 | 14.74 | 14.83 | 14.69 | 14.76 | 171,652 | +0.05(+0.32%) |
May 03, 2017 | 14.82 | 14.82 | 14.68 | 14.71 | 226,774 | -0.10(-0.70%) |
May 02, 2017 | 14.45 | 14.82 | 14.43 | 14.81 | 221,107 | +0.35(+2.42%) |
May 01, 2017 | 14.46 | 14.56 | 14.39 | 14.46 | 103,136 | +0.04(+0.26%) |
Apr 28, 2017 | 14.36 | 14.45 | 14.26 | 14.43 | 145,659 | +0.08(+0.53%) |
Apr 27, 2017 | 14.51 | 14.59 | 14.31 | 14.35 | 119,337 | -0.15(-1.04%) |
Apr 26, 2017 | 14.48 | 14.64 | 14.47 | 14.50 | 112,579 | -0.04(-0.26%) |
Apr 25, 2017 | 14.48 | 14.58 | 14.45 | 14.54 | 169,313 | +0.01(+0.07%) |
Apr 24, 2017 | 14.52 | 14.61 | 14.50 | 14.53 | 128,287 | +0.16(+1.12%) |
Apr 21, 2017 | 14.43 | 14.47 | 14.35 | 14.37 | 244,801 | -0.06(-0.39%) |
Apr 20, 2017 | 14.32 | 14.46 | 14.32 | 14.43 | 119,508 | +0.10(+0.73%) |
Apr 19, 2017 | 14.32 | 14.37 | 14.23 | 14.32 | 168,529 | -0.04(-0.26%) |
Apr 18, 2017 | 14.39 | 14.40 | 14.29 | 14.36 | 80,539 | -0.11(-0.78%) |
Apr 17, 2017 | 14.36 | 14.47 | 14.31 | 14.47 | 58,408 | +0.16(+1.12%) |
Apr 13, 2017 | 14.54 | 14.57 | 14.28 | 14.31 | 128,647 | -0.24(-1.62%) |
Apr 12, 2017 | 14.51 | 14.62 | 14.48 | 14.55 | 190,677 | +0.07(+0.46%) |
Apr 11, 2017 | 14.44 | 14.52 | 14.40 | 14.48 | 73,047 | +0.05(+0.33%) |
Apr 10, 2017 | 14.35 | 14.49 | 14.32 | 14.44 | 122,857 | +0.13(+0.92%) |
Apr 07, 2017 | 14.39 | 14.41 | 14.26 | 14.30 | 102,592 | -0.03(-0.20%) |
Apr 06, 2017 | 14.44 | 14.46 | 14.26 | 14.33 | 161,009 | -0.06(-0.39%) |
Apr 05, 2017 | 14.42 | 14.46 | 14.29 | 14.39 | 124,190 | +0.06(+0.40%) |
Apr 04, 2017 | 14.28 | 14.40 | 14.20 | 14.33 | 116,706 | +0.01(+0.07%) |