Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.69 | 14.80 | 14.44 | 14.50 | 2,171,319 | -0.20(-1.37%) |
Jun 29, 2017 | 14.77 | 14.99 | 14.35 | 14.70 | 2,353,579 | +0.09(+0.59%) |
Jun 28, 2017 | 14.15 | 14.81 | 14.11 | 14.62 | 3,376,702 | +0.50(+3.56%) |
Jun 27, 2017 | 13.77 | 14.19 | 13.58 | 14.11 | 1,960,551 | +0.32(+2.34%) |
Jun 26, 2017 | 13.69 | 14.08 | 13.51 | 13.79 | 2,588,903 | +0.21(+1.53%) |
Jun 23, 2017 | 13.63 | 13.28 | 13.58 | 11,540,223 | +0.11(+0.84%) | |
Jun 22, 2017 | 12.93 | 13.60 | 12.92 | 13.47 | 1,980,020 | +0.57(+4.41%) |
Jun 21, 2017 | 13.20 | 13.26 | 12.82 | 12.90 | 2,362,509 | -0.30(-2.30%) |
Jun 20, 2017 | 13.25 | 13.34 | 13.14 | 13.20 | 2,271,322 | -0.09(-0.71%) |
Jun 19, 2017 | 13.38 | 13.45 | 13.15 | 13.30 | 1,697,487 | -0.07(-0.50%) |
Jun 16, 2017 | 13.26 | 13.38 | 12.94 | 13.37 | 5,136,651 | +0.09(+0.71%) |
Jun 15, 2017 | 13.10 | 13.46 | 13.05 | 13.27 | 2,015,895 | +0.00(+0.00%) |
Jun 14, 2017 | 13.10 | 13.35 | 12.81 | 13.27 | 2,734,127 | +0.15(+1.15%) |
Jun 13, 2017 | 13.01 | 13.31 | 12.80 | 13.12 | 2,764,557 | +0.11(+0.87%) |
Jun 12, 2017 | 12.61 | 13.19 | 12.58 | 13.01 | 2,381,886 | +0.35(+2.77%) |
Jun 09, 2017 | 13.33 | 13.34 | 12.53 | 12.66 | 3,798,411 | -0.68(-5.11%) |
Jun 08, 2017 | 12.85 | 13.49 | 12.75 | 13.34 | 2,935,933 | +0.54(+4.22%) |
Jun 07, 2017 | 12.89 | 13.72 | 12.70 | 12.80 | 3,214,441 | +0.22(+1.73%) |
Jun 06, 2017 | 12.33 | 12.68 | 12.06 | 12.58 | 2,321,640 | +0.22(+1.76%) |
Jun 05, 2017 | 12.67 | 12.86 | 12.32 | 12.36 | 2,453,926 | -0.45(-3.48%) |
Jun 02, 2017 | 13.31 | 13.31 | 12.44 | 12.81 | 3,564,247 | -0.49(-3.70%) |
Jun 01, 2017 | 12.17 | 13.46 | 12.09 | 13.30 | 4,430,573 | +0.85(+6.85%) |
May 31, 2017 | 12.31 | 12.49 | 11.73 | 12.45 | 5,848,612 | +0.27(+2.26%) |
May 30, 2017 | 13.20 | 13.20 | 12.16 | 12.17 | 4,448,940 | -1.09(-8.21%) |
May 26, 2017 | 12.56 | 13.75 | 12.55 | 13.26 | 9,002,970 | +1.47(+12.45%) |
May 25, 2017 | 11.76 | 11.92 | 11.70 | 11.79 | 1,511,681 | +0.09(+0.81%) |
May 24, 2017 | 11.56 | 11.80 | 11.55 | 11.70 | 1,424,822 | +0.16(+1.40%) |
May 23, 2017 | 11.41 | 11.64 | 11.24 | 11.54 | 1,313,493 | +0.21(+1.84%) |
May 22, 2017 | 11.51 | 11.65 | 11.18 | 11.33 | 2,033,058 | -0.16(-1.40%) |
May 19, 2017 | 11.49 | 11.71 | 11.28 | 11.49 | 1,965,420 | +0.06(+0.50%) |
May 18, 2017 | 11.45 | 11.53 | 11.38 | 11.43 | 1,530,349 | +0.09(+0.84%) |
May 17, 2017 | 11.66 | 11.76 | 11.30 | 11.34 | 2,334,628 | -0.43(-3.62%) |
May 16, 2017 | 12.21 | 12.30 | 11.74 | 11.77 | 3,530,833 | -0.46(-3.80%) |
May 15, 2017 | 12.47 | 12.62 | 12.18 | 12.23 | 2,568,269 | -0.20(-1.60%) |
May 12, 2017 | 12.66 | 13.00 | 12.43 | 12.43 | 1,863,833 | -0.28(-2.24%) |
May 11, 2017 | 12.62 | 12.82 | 12.32 | 12.71 | 1,823,022 | +0.01(+0.11%) |
May 10, 2017 | 12.30 | 12.92 | 12.16 | 12.70 | 4,625,066 | +0.56(+4.64%) |
May 09, 2017 | 13.93 | 13.96 | 11.49 | 12.13 | 10,032,438 | -2.52(-17.19%) |
May 08, 2017 | 14.69 | 14.78 | 14.44 | 14.65 | 2,989,020 | -0.12(-0.83%) |
May 05, 2017 | 14.77 | 14.95 | 14.66 | 14.78 | 1,547,830 | +0.07(+0.45%) |
May 04, 2017 | 14.47 | 14.78 | 14.43 | 14.71 | 1,564,192 | +0.30(+2.10%) |
May 03, 2017 | 14.53 | 14.64 | 14.40 | 14.41 | 1,640,668 | -0.18(-1.23%) |
May 02, 2017 | 14.96 | 15.33 | 14.27 | 14.59 | 3,289,136 | -0.74(-4.82%) |
May 01, 2017 | 15.30 | 15.52 | 15.03 | 15.33 | 2,358,119 | +0.12(+0.81%) |
Apr 28, 2017 | 15.57 | 15.57 | 15.09 | 15.20 | 1,377,350 | -0.33(-2.13%) |
Apr 27, 2017 | 15.26 | 15.61 | 15.19 | 15.54 | 2,283,570 | +0.34(+2.24%) |
Apr 26, 2017 | 15.00 | 15.42 | 14.97 | 15.19 | 1,819,309 | +0.16(+1.07%) |
Apr 25, 2017 | 14.96 | 15.14 | 14.93 | 15.03 | 1,355,487 | +0.14(+0.95%) |
Apr 24, 2017 | 15.35 | 15.44 | 14.87 | 14.89 | 2,579,318 | -0.27(-1.81%) |
Apr 21, 2017 | 15.11 | 15.22 | 14.96 | 15.17 | 1,936,330 | +0.11(+0.76%) |
Apr 20, 2017 | 15.10 | 15.11 | 14.86 | 15.05 | 1,431,649 | +0.06(+0.38%) |
Apr 19, 2017 | 15.00 | 15.33 | 14.75 | 15.00 | 1,814,380 | +0.08(+0.51%) |
Apr 18, 2017 | 14.73 | 14.94 | 14.65 | 14.92 | 1,889,093 | +0.16(+1.09%) |
Apr 17, 2017 | 14.78 | 14.99 | 14.50 | 14.76 | 3,176,921 | +0.03(+0.19%) |
Apr 13, 2017 | 15.45 | 15.52 | 14.64 | 14.73 | 3,581,767 | -0.61(-3.95%) |
Apr 12, 2017 | 15.16 | 15.74 | 14.50 | 15.34 | 9,549,175 | +0.84(+5.82%) |
Apr 11, 2017 | 16.81 | 16.94 | 12.80 | 14.49 | 24,643,092 | -3.38(-18.92%) |
Apr 10, 2017 | 17.96 | 18.17 | 17.64 | 17.88 | 2,974,468 | -0.01(-0.05%) |
Apr 07, 2017 | 18.23 | 18.23 | 17.82 | 17.88 | 3,129,718 | -0.35(-1.92%) |
Apr 06, 2017 | 19.02 | 19.13 | 18.23 | 18.23 | 4,321,649 | -0.88(-4.61%) |
Apr 05, 2017 | 20.76 | 20.79 | 19.01 | 19.12 | 9,883,206 | -1.68(-8.06%) |
Apr 04, 2017 | 19.69 | 21.43 | 19.32 | 20.79 | 17,425,410 | +3.48(+20.11%) |