Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.47 | 13.49 | 13.28 | 13.36 | 3,448,333 | -0.07(-0.52%) |
Jun 29, 2017 | 13.48 | 13.51 | 13.24 | 13.43 | 3,172,313 | +0.20(+1.51%) |
Jun 28, 2017 | 13.18 | 13.28 | 13.13 | 13.23 | 2,125,758 | +0.10(+0.76%) |
Jun 27, 2017 | 13.06 | 13.22 | 13.04 | 13.13 | 3,098,942 | +0.10(+0.77%) |
Jun 26, 2017 | 12.93 | 13.20 | 12.92 | 13.03 | 2,427,027 | +0.11(+0.85%) |
Jun 23, 2017 | 13.05 | 12.89 | 12.92 | 7,630,826 | -0.05(-0.39%) | |
Jun 22, 2017 | 13.06 | 13.06 | 12.90 | 12.97 | 1,946,341 | -0.11(-0.84%) |
Jun 21, 2017 | 13.26 | 13.30 | 13.06 | 13.08 | 1,758,513 | -0.18(-1.36%) |
Jun 20, 2017 | 13.48 | 13.48 | 13.24 | 13.26 | 1,973,571 | -0.25(-1.85%) |
Jun 19, 2017 | 13.69 | 13.77 | 13.47 | 13.51 | 2,093,893 | -0.12(-0.88%) |
Jun 16, 2017 | 13.76 | 13.80 | 13.53 | 13.63 | 4,747,102 | -0.22(-1.59%) |
Jun 15, 2017 | 13.80 | 13.92 | 13.71 | 13.85 | 1,723,736 | -0.05(-0.36%) |
Jun 14, 2017 | 13.77 | 13.90 | 13.62 | 13.90 | 1,908,847 | +0.00(+0.00%) |
Jun 13, 2017 | 13.93 | 14.04 | 13.86 | 13.90 | 1,845,627 | +0.02(+0.14%) |
Jun 12, 2017 | 13.98 | 14.15 | 13.73 | 13.88 | 2,486,099 | -0.05(-0.36%) |
Jun 09, 2017 | 13.76 | 13.98 | 13.70 | 13.93 | 3,650,350 | +0.28(+2.05%) |
Jun 08, 2017 | 13.34 | 13.79 | 13.30 | 13.65 | 1,956,900 | +0.31(+2.32%) |
Jun 07, 2017 | 13.36 | 13.45 | 13.28 | 13.34 | 1,830,225 | +0.04(+0.30%) |
Jun 06, 2017 | 13.23 | 13.36 | 13.18 | 13.30 | 1,998,843 | -0.04(-0.30%) |
Jun 05, 2017 | 13.38 | 13.53 | 13.29 | 13.34 | 1,893,973 | -0.05(-0.37%) |
Jun 02, 2017 | 13.32 | 13.52 | 13.22 | 13.39 | 1,945,546 | -0.08(-0.59%) |
Jun 01, 2017 | 13.28 | 13.50 | 13.16 | 13.47 | 2,802,303 | +0.24(+1.81%) |
May 31, 2017 | 13.30 | 13.32 | 13.07 | 13.23 | 2,439,131 | -0.02(-0.15%) |
May 30, 2017 | 13.33 | 13.40 | 13.16 | 13.25 | 2,903,934 | -0.17(-1.27%) |
May 26, 2017 | 13.31 | 13.49 | 13.25 | 13.42 | 2,225,957 | +0.08(+0.60%) |
May 25, 2017 | 13.26 | 13.39 | 13.19 | 13.34 | 1,973,933 | +0.15(+1.14%) |
May 24, 2017 | 13.29 | 13.35 | 13.12 | 13.19 | 1,055,948 | -0.06(-0.45%) |
May 23, 2017 | 13.24 | 13.33 | 13.12 | 13.25 | 1,794,554 | +0.06(+0.45%) |
May 22, 2017 | 13.15 | 13.25 | 13.04 | 13.19 | 2,044,428 | +0.08(+0.61%) |
May 19, 2017 | 13.26 | 13.29 | 13.09 | 13.11 | 2,725,256 | -0.09(-0.68%) |
May 18, 2017 | 13.19 | 13.37 | 13.14 | 13.20 | 2,273,131 | -0.04(-0.30%) |
May 17, 2017 | 13.34 | 13.40 | 13.17 | 13.24 | 4,142,720 | -0.38(-2.79%) |
May 16, 2017 | 13.72 | 13.76 | 13.49 | 13.62 | 1,536,604 | -0.09(-0.66%) |
May 15, 2017 | 13.69 | 13.81 | 13.62 | 13.71 | 2,386,432 | +0.06(+0.44%) |
May 12, 2017 | 13.50 | 13.68 | 13.41 | 13.65 | 3,790,917 | +0.08(+0.59%) |
May 11, 2017 | 13.78 | 13.81 | 13.50 | 13.57 | 2,938,017 | -0.26(-1.88%) |
May 10, 2017 | 13.78 | 13.95 | 13.69 | 13.83 | 3,553,053 | +0.02(+0.14%) |
May 09, 2017 | 13.73 | 13.89 | 13.60 | 13.81 | 6,444,112 | +0.17(+1.25%) |
May 08, 2017 | 13.42 | 13.67 | 13.33 | 13.64 | 5,979,827 | +0.19(+1.41%) |
May 05, 2017 | 13.57 | 13.61 | 13.45 | 13.45 | 2,795,146 | -0.09(-0.66%) |
May 04, 2017 | 13.69 | 13.76 | 13.52 | 13.54 | 1,991,645 | -0.07(-0.51%) |
May 03, 2017 | 13.55 | 13.66 | 13.50 | 13.61 | 2,024,362 | -0.03(-0.22%) |
May 02, 2017 | 13.83 | 13.83 | 13.51 | 13.64 | 2,643,710 | -0.14(-1.02%) |
May 01, 2017 | 13.88 | 13.95 | 13.73 | 13.78 | 2,332,771 | -0.07(-0.51%) |
Apr 28, 2017 | 14.51 | 14.82 | 13.85 | 13.85 | 3,465,703 | -0.68(-4.68%) |
Apr 27, 2017 | 14.76 | 14.76 | 14.49 | 14.53 | 1,690,298 | -0.16(-1.09%) |
Apr 26, 2017 | 14.60 | 14.85 | 14.59 | 14.69 | 1,763,590 | +0.07(+0.48%) |
Apr 25, 2017 | 14.75 | 14.78 | 14.62 | 14.62 | 1,301,617 | +0.01(+0.07%) |
Apr 24, 2017 | 14.73 | 14.81 | 14.59 | 14.61 | 1,534,783 | +0.20(+1.39%) |
Apr 21, 2017 | 14.38 | 14.46 | 14.09 | 14.41 | 1,285,274 | +0.02(+0.14%) |
Apr 20, 2017 | 14.22 | 14.39 | 14.14 | 14.39 | 1,824,672 | +0.26(+1.84%) |
Apr 19, 2017 | 14.09 | 14.25 | 13.85 | 14.13 | 1,331,909 | +0.05(+0.36%) |
Apr 18, 2017 | 13.75 | 14.49 | 13.75 | 14.08 | 1,322,481 | -0.02(-0.14%) |
Apr 17, 2017 | 13.87 | 14.10 | 13.82 | 14.10 | 1,017,283 | +0.27(+1.95%) |
Apr 13, 2017 | 13.96 | 14.14 | 13.83 | 13.83 | 3,813,121 | -0.26(-1.85%) |
Apr 12, 2017 | 14.27 | 14.34 | 14.07 | 14.09 | 2,357,479 | -0.22(-1.54%) |
Apr 11, 2017 | 14.13 | 14.32 | 14.09 | 14.31 | 1,958,035 | +0.12(+0.85%) |
Apr 10, 2017 | 14.31 | 14.36 | 14.09 | 14.19 | 1,697,336 | -0.08(-0.56%) |
Apr 07, 2017 | 14.12 | 14.27 | 14.06 | 14.27 | 2,184,815 | +0.01(+0.07%) |
Apr 06, 2017 | 14.06 | 14.32 | 13.98 | 14.26 | 1,767,538 | +0.19(+1.35%) |
Apr 05, 2017 | 14.42 | 14.50 | 14.06 | 14.07 | 2,084,012 | -0.25(-1.75%) |
Apr 04, 2017 | 14.20 | 14.38 | 14.20 | 14.32 | 1,709,627 | +0.03(+0.21%) |