Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.16 | 15.22 | 15.11 | 15.22 | 9,470 | -0.04(-0.25%) |
Jun 29, 2017 | 15.26 | 15.26 | 15.26 | 15.26 | 510 | +0.06(+0.38%) |
Jun 27, 2017 | 15.20 | 15.20 | 15.20 | 106 | +0.15(+1.00%) | |
Jun 26, 2017 | 15.05 | 15.05 | 15.05 | 15.05 | 219 | +0.12(+0.80%) |
Jun 23, 2017 | 14.93 | 14.93 | 14.93 | 14.93 | 28,700 | +0.20(+1.36%) |
Jun 22, 2017 | 14.83 | 14.83 | 14.73 | 14.73 | 654 | +0.46(+3.22%) |
Jun 21, 2017 | 14.24 | 14.27 | 14.23 | 14.27 | 624 | -0.06(-0.42%) |
Jun 20, 2017 | 14.33 | 14.33 | 14.33 | 14.33 | 848 | -0.04(-0.28%) |
Jun 19, 2017 | 14.38 | 14.38 | 14.36 | 14.37 | 2,884 | +0.51(+3.68%) |
Jun 16, 2017 | 13.74 | 13.86 | 13.74 | 13.86 | 409 | -0.13(-0.93%) |
Jun 15, 2017 | 14.00 | 14.00 | 13.99 | 13.99 | 1,340 | -0.27(-1.89%) |
Jun 14, 2017 | 14.32 | 14.32 | 14.25 | 14.26 | 3,115 | -0.29(-1.99%) |
Jun 13, 2017 | 14.64 | 14.64 | 14.55 | 14.55 | 1,694 | -0.08(-0.55%) |
Jun 12, 2017 | 14.59 | 14.63 | 14.59 | 14.63 | 881 | -0.02(-0.15%) |
Jun 09, 2017 | 14.70 | 14.70 | 14.48 | 14.65 | 1,570 | +0.10(+0.70%) |
Jun 08, 2017 | 14.73 | 14.73 | 14.55 | 14.55 | 553 | -0.20(-1.36%) |
Jun 07, 2017 | 14.67 | 14.75 | 14.67 | 14.75 | 646 | +0.25(+1.72%) |
Jun 06, 2017 | 14.28 | 14.50 | 14.28 | 14.50 | 2,319 | -0.20(-1.36%) |
Jun 05, 2017 | 14.70 | 14.70 | 14.70 | 14.70 | 1,348 | -0.13(-0.88%) |
Jun 02, 2017 | 14.56 | 14.83 | 14.56 | 14.83 | 3,764 | -0.32(-2.11%) |
Jun 01, 2017 | 15.12 | 15.15 | 15.12 | 15.15 | 1,754 | -0.07(-0.46%) |
May 31, 2017 | 15.22 | 15.22 | 15.08 | 15.22 | 1,048 | +0.00(+0.00%) |
May 30, 2017 | 15.18 | 15.22 | 15.18 | 15.22 | 995 | -0.03(-0.20%) |
May 26, 2017 | 15.35 | 15.35 | 15.19 | 15.25 | 6,216 | -0.31(-1.99%) |
May 25, 2017 | 15.34 | 15.56 | 15.34 | 15.56 | 37,000 | +0.65(+4.36%) |
May 24, 2017 | 14.87 | 14.91 | 14.85 | 14.91 | 5,192 | +0.15(+1.02%) |
May 23, 2017 | 14.76 | 14.76 | 14.56 | 14.76 | 2,246 | +0.60(+4.24%) |
May 22, 2017 | 13.99 | 14.16 | 13.99 | 14.16 | 1,526 | +0.30(+2.16%) |
May 19, 2017 | 13.85 | 13.86 | 13.85 | 13.86 | 39,704 | +0.03(+0.22%) |
May 18, 2017 | 13.83 | 13.83 | 13.70 | 13.83 | 1,027 | -0.09(-0.65%) |
May 17, 2017 | 13.72 | 13.92 | 13.72 | 13.92 | 2,779 | -0.07(-0.50%) |
May 16, 2017 | 13.90 | 13.99 | 13.89 | 13.99 | 3,091 | +0.09(+0.65%) |
May 15, 2017 | 13.77 | 13.90 | 13.77 | 13.90 | 73,675 | +0.38(+2.81%) |
May 12, 2017 | 13.56 | 13.56 | 13.37 | 13.52 | 7,396 | +0.41(+3.13%) |
May 11, 2017 | 13.11 | 13.11 | 13.11 | 13.11 | 1,000 | -0.01(-0.08%) |
May 10, 2017 | 13.11 | 13.12 | 13.11 | 13.12 | 1,282 | +0.08(+0.64%) |
May 09, 2017 | 12.85 | 13.04 | 12.85 | 13.04 | 700 | +0.21(+1.62%) |
May 08, 2017 | 12.83 | 12.83 | 12.83 | 12.83 | 192 | -0.02(-0.17%) |
May 05, 2017 | 12.63 | 12.85 | 12.63 | 12.85 | 1,179 | -0.10(-0.77%) |
May 02, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.08(-0.61%) | |
Apr 28, 2017 | 13.03 | 13.03 | 13.03 | 50 | -0.24(-1.81%) | |
Apr 27, 2017 | 13.27 | 13.27 | 13.27 | 13.27 | 891 | +0.32(+2.47%) |
Apr 19, 2017 | 12.95 | 12.95 | 12.95 | 0 | -0.04(-0.31%) | |
Apr 18, 2017 | 12.99 | 12.99 | 12.99 | 12.99 | 500 | -0.29(-2.18%) |
Apr 17, 2017 | 13.28 | 13.28 | 13.28 | 13.28 | 182 | +0.09(+0.68%) |
Apr 13, 2017 | 13.19 | 13.19 | 13.19 | 13.19 | 500 | +0.10(+0.76%) |
Apr 11, 2017 | 13.09 | 13.09 | 13.09 | 50 | -0.17(-1.28%) | |
Apr 10, 2017 | 13.26 | 13.26 | 13.26 | 13.26 | 500 | +0.01(+0.08%) |
Apr 07, 2017 | 13.25 | 13.25 | 13.25 | 13.25 | 660 | -0.05(-0.38%) |
Apr 06, 2017 | 13.30 | 13.30 | 13.30 | 13.30 | 1,000 | -0.21(-1.55%) |