Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.69 | 14.69 | 14.62 | 14.68 | 9,054 | +0.22(+1.51%) |
Jun 29, 2017 | 14.69 | 14.69 | 14.42 | 14.46 | 7,386 | -0.23(-1.57%) |
Jun 28, 2017 | 14.69 | 14.69 | 14.65 | 14.69 | 5,674 | +0.00(+0.00%) |
Jun 27, 2017 | 14.69 | 14.69 | 14.65 | 14.69 | 7,956 | +0.03(+0.24%) |
Jun 26, 2017 | 14.69 | 14.69 | 14.66 | 14.66 | 11,781 | -0.07(-0.46%) |
Jun 23, 2017 | 14.78 | 14.78 | 14.43 | 14.73 | 4,985 | +0.02(+0.11%) |
Jun 22, 2017 | 14.44 | 14.71 | 14.44 | 14.71 | 7,664 | +0.28(+1.94%) |
Jun 21, 2017 | 14.37 | 14.46 | 14.37 | 14.43 | 2,847 | +0.11(+0.74%) |
Jun 20, 2017 | 14.32 | 14.32 | 14.30 | 14.32 | 720 | +0.03(+0.23%) |
Jun 19, 2017 | 14.66 | 14.66 | 14.29 | 14.29 | 11,465 | -0.19(-1.30%) |
Jun 16, 2017 | 14.63 | 14.63 | 14.48 | 14.48 | 3,576 | -0.10(-0.68%) |
Jun 15, 2017 | 14.60 | 14.66 | 14.58 | 14.58 | 3,080 | +0.07(+0.51%) |
Jun 14, 2017 | 14.62 | 14.65 | 14.51 | 14.51 | 1,206 | +0.11(+0.74%) |
Jun 13, 2017 | 14.41 | 14.58 | 14.40 | 14.40 | 5,399 | -0.13(-0.89%) |
Jun 12, 2017 | 14.36 | 14.57 | 14.34 | 14.53 | 19,257 | +0.11(+0.74%) |
Jun 09, 2017 | 14.61 | 14.61 | 14.40 | 14.42 | 4,652 | +0.04(+0.28%) |
Jun 08, 2017 | 14.55 | 14.65 | 14.38 | 14.38 | 8,320 | -0.11(-0.73%) |
Jun 07, 2017 | 14.53 | 14.53 | 14.46 | 14.49 | 4,862 | +0.17(+1.20%) |
Jun 06, 2017 | 14.36 | 14.36 | 14.24 | 14.31 | 9,566 | +0.00(+0.00%) |
Jun 05, 2017 | 14.07 | 14.31 | 14.07 | 14.31 | 3,589 | +0.12(+0.86%) |
Jun 02, 2017 | 14.36 | 14.36 | 14.13 | 14.19 | 18,095 | +0.16(+1.17%) |
Jun 01, 2017 | 14.27 | 14.27 | 14.00 | 14.03 | 5,517 | -0.01(-0.06%) |
May 31, 2017 | 14.04 | 14.07 | 13.97 | 14.04 | 3,402 | +0.11(+0.76%) |
May 30, 2017 | 14.04 | 14.04 | 13.91 | 13.93 | 5,420 | -0.02(-0.18%) |
May 26, 2017 | 14.03 | 14.03 | 13.90 | 13.95 | 1,183 | +0.06(+0.41%) |
May 25, 2017 | 13.99 | 14.08 | 13.87 | 13.90 | 3,003 | +0.03(+0.24%) |
May 24, 2017 | 13.91 | 13.91 | 13.86 | 13.86 | 878 | +0.00(+0.00%) |
May 23, 2017 | 13.77 | 13.91 | 13.77 | 13.86 | 15,056 | -0.04(-0.25%) |
May 22, 2017 | 13.91 | 13.91 | 13.75 | 13.90 | 9,415 | +0.16(+1.15%) |
May 19, 2017 | 13.76 | 13.88 | 13.73 | 13.74 | 7,555 | -0.03(-0.24%) |
May 18, 2017 | 13.80 | 13.85 | 13.75 | 13.77 | 3,374 | -0.04(-0.30%) |
May 17, 2017 | 13.91 | 13.91 | 13.82 | 13.82 | 3,732 | -0.02(-0.12%) |
May 16, 2017 | 13.77 | 13.90 | 13.77 | 13.83 | 9,072 | +0.02(+0.12%) |
May 15, 2017 | 13.77 | 13.86 | 13.77 | 13.82 | 3,130 | +0.06(+0.42%) |
May 12, 2017 | 13.75 | 13.79 | 13.75 | 13.76 | 3,272 | +0.01(+0.06%) |
May 11, 2017 | 13.77 | 13.77 | 13.71 | 13.75 | 3,382 | +0.06(+0.44%) |
May 10, 2017 | 13.67 | 13.74 | 13.67 | 13.69 | 7,606 | -0.03(-0.24%) |
May 09, 2017 | 13.62 | 13.78 | 13.62 | 13.72 | 6,734 | +0.01(+0.06%) |
May 08, 2017 | 13.81 | 13.81 | 13.71 | 13.71 | 11,541 | -0.11(-0.82%) |
May 05, 2017 | 13.81 | 13.83 | 13.81 | 13.83 | 1,090 | +0.02(+0.17%) |
May 04, 2017 | 13.95 | 13.95 | 13.76 | 13.80 | 3,505 | -0.36(-2.52%) |
May 03, 2017 | 13.77 | 14.16 | 13.77 | 14.16 | 3,655 | +0.36(+2.59%) |
May 02, 2017 | 13.91 | 13.91 | 13.80 | 13.80 | 2,483 | +0.02(+0.16%) |
May 01, 2017 | 13.85 | 13.85 | 13.76 | 13.78 | 5,759 | +0.03(+0.19%) |
Apr 28, 2017 | 13.83 | 13.83 | 13.70 | 13.76 | 4,044 | -0.06(-0.40%) |
Apr 27, 2017 | 13.90 | 13.90 | 13.71 | 13.81 | 4,514 | +0.09(+0.64%) |
Apr 26, 2017 | 13.80 | 13.92 | 13.71 | 13.72 | 8,076 | -0.20(-1.46%) |
Apr 25, 2017 | 14.03 | 14.03 | 13.88 | 13.93 | 4,730 | +0.01(+0.05%) |
Apr 24, 2017 | 13.99 | 14.00 | 13.86 | 13.92 | 9,539 | +0.06(+0.42%) |
Apr 21, 2017 | 14.00 | 14.00 | 13.86 | 13.86 | 2,936 | -0.01(-0.06%) |
Apr 20, 2017 | 13.83 | 13.87 | 13.83 | 13.87 | 4,113 | +0.04(+0.29%) |
Apr 19, 2017 | 13.93 | 14.02 | 13.83 | 13.83 | 9,329 | -0.07(-0.53%) |
Apr 18, 2017 | 14.00 | 14.02 | 13.83 | 13.90 | 7,163 | +0.02(+0.18%) |
Apr 17, 2017 | 13.86 | 13.88 | 13.80 | 13.88 | 2,050 | +0.03(+0.23%) |
Apr 13, 2017 | 13.93 | 14.04 | 13.79 | 13.85 | 3,559 | +0.03(+0.24%) |
Apr 12, 2017 | 13.93 | 13.94 | 13.79 | 13.81 | 9,081 | -0.15(-1.11%) |
Apr 11, 2017 | 14.07 | 14.13 | 13.95 | 13.97 | 3,019 | -0.38(-2.67%) |
Apr 10, 2017 | 13.67 | 14.36 | 13.67 | 14.35 | 4,850 | +0.50(+3.59%) |
Apr 07, 2017 | 14.25 | 14.26 | 13.85 | 13.85 | 9,215 | -0.11(-0.81%) |
Apr 06, 2017 | 13.75 | 13.97 | 13.75 | 13.97 | 2,353 | +0.22(+1.60%) |
Apr 05, 2017 | 13.75 | 13.75 | 13.75 | 13.75 | 496 | -0.01(-0.06%) |
Apr 04, 2017 | 13.98 | 13.98 | 13.76 | 13.76 | 2,118 | -0.06(-0.47%) |