Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.09 | 13.16 | 12.97 | 13.09 | 19,072,508 | +0.08(+0.63%) |
Jun 29, 2017 | 13.05 | 13.15 | 12.94 | 13.01 | 17,556,956 | +0.01(+0.11%) |
Jun 28, 2017 | 12.98 | 13.11 | 12.89 | 13.00 | 19,091,868 | +0.08(+0.58%) |
Jun 27, 2017 | 12.96 | 13.04 | 12.90 | 12.92 | 15,442,246 | +0.02(+0.16%) |
Jun 26, 2017 | 12.83 | 12.96 | 12.81 | 12.90 | 16,382,247 | +0.06(+0.48%) |
Jun 23, 2017 | 12.68 | 12.87 | 12.68 | 12.84 | 15,677,159 | +0.14(+1.13%) |
Jun 22, 2017 | 12.64 | 12.78 | 12.57 | 12.70 | 19,074,084 | +0.05(+0.38%) |
Jun 21, 2017 | 12.68 | 12.87 | 12.62 | 12.65 | 20,217,858 | -0.01(-0.05%) |
Jun 20, 2017 | 12.92 | 12.93 | 12.61 | 12.66 | 20,432,554 | -0.37(-2.83%) |
Jun 19, 2017 | 13.11 | 13.17 | 12.99 | 13.03 | 10,490,242 | -0.09(-0.68%) |
Jun 16, 2017 | 12.98 | 13.12 | 12.88 | 13.11 | 23,576,200 | +0.26(+2.02%) |
Jun 15, 2017 | 12.93 | 13.01 | 12.83 | 12.86 | 14,995,410 | -0.10(-0.79%) |
Jun 14, 2017 | 13.13 | 13.15 | 12.87 | 12.96 | 20,095,692 | -0.18(-1.40%) |
Jun 13, 2017 | 13.11 | 13.19 | 13.07 | 13.14 | 14,709,842 | +0.07(+0.52%) |
Jun 12, 2017 | 13.11 | 13.25 | 13.03 | 13.07 | 20,356,984 | +0.03(+0.26%) |
Jun 09, 2017 | 12.81 | 13.09 | 12.81 | 13.04 | 16,749,187 | +0.22(+1.71%) |
Jun 08, 2017 | 12.92 | 12.71 | 12.82 | 18,473,904 | +0.05(+0.43%) | |
Jun 07, 2017 | 12.81 | 12.93 | 12.69 | 12.77 | 19,809,408 | -0.08(-0.64%) |
Jun 06, 2017 | 12.92 | 12.94 | 12.73 | 12.85 | 15,212,982 | -0.11(-0.84%) |
Jun 05, 2017 | 12.92 | 13.00 | 12.87 | 12.96 | 18,293,222 | +0.01(+0.05%) |
Jun 02, 2017 | 12.95 | 13.00 | 12.91 | 12.95 | 22,873,812 | -0.03(-0.21%) |
Jun 01, 2017 | 12.83 | 13.05 | 12.79 | 12.98 | 26,518,888 | +0.16(+1.23%) |
May 31, 2017 | 12.56 | 12.95 | 12.51 | 12.82 | 37,066,528 | +0.23(+1.85%) |
May 30, 2017 | 12.96 | 12.98 | 12.57 | 12.59 | 29,557,532 | -0.57(-4.31%) |
May 26, 2017 | 13.20 | 13.25 | 13.11 | 13.16 | 15,327,970 | -0.12(-0.88%) |
May 25, 2017 | 13.23 | 13.53 | 13.18 | 13.27 | 22,065,052 | +0.03(+0.26%) |
May 24, 2017 | 13.35 | 13.50 | 13.10 | 13.24 | 26,243,214 | -0.10(-0.77%) |
May 23, 2017 | 13.35 | 13.42 | 13.30 | 13.34 | 15,675,527 | +0.01(+0.05%) |
May 22, 2017 | 13.42 | 13.43 | 13.28 | 13.33 | 10,934,817 | -0.01(-0.05%) |
May 19, 2017 | 13.36 | 13.50 | 13.27 | 13.34 | 23,350,416 | +0.05(+0.36%) |
May 18, 2017 | 13.32 | 13.41 | 13.20 | 13.29 | 21,350,922 | -0.03(-0.26%) |
May 17, 2017 | 13.53 | 13.53 | 13.33 | 13.33 | 16,064,049 | -0.21(-1.51%) |
May 16, 2017 | 13.64 | 13.70 | 13.51 | 13.53 | 13,552,937 | -0.07(-0.50%) |
May 15, 2017 | 13.81 | 13.87 | 13.59 | 13.60 | 17,873,666 | -0.01(-0.05%) |
May 12, 2017 | 13.75 | 13.76 | 13.58 | 13.61 | 15,891,576 | -0.14(-0.99%) |
May 11, 2017 | 13.81 | 13.86 | 13.67 | 13.74 | 16,253,112 | -0.05(-0.40%) |
May 10, 2017 | 13.68 | 13.97 | 13.62 | 13.80 | 26,460,160 | +0.20(+1.46%) |
May 09, 2017 | 13.76 | 13.87 | 13.56 | 13.60 | 21,565,910 | -0.17(-1.24%) |
May 08, 2017 | 13.80 | 13.85 | 13.62 | 13.77 | 14,458,702 | -0.03(-0.20%) |
May 05, 2017 | 13.53 | 13.83 | 13.50 | 13.80 | 14,463,294 | +0.29(+2.18%) |
May 04, 2017 | 13.81 | 13.86 | 13.40 | 13.50 | 24,055,648 | -0.36(-2.56%) |
May 03, 2017 | 13.94 | 14.06 | 13.85 | 13.86 | 18,885,770 | -0.12(-0.83%) |
May 02, 2017 | 14.07 | 14.16 | 13.96 | 13.98 | 13,730,290 | -0.06(-0.44%) |
May 01, 2017 | 14.09 | 14.13 | 14.00 | 14.04 | 11,707,061 | -0.06(-0.44%) |
Apr 28, 2017 | 14.17 | 14.17 | 14.03 | 14.10 | 15,095,493 | +0.01(+0.05%) |
Apr 27, 2017 | 14.11 | 14.24 | 14.02 | 14.09 | 12,607,853 | -0.12(-0.84%) |
Apr 26, 2017 | 14.14 | 14.42 | 14.13 | 14.21 | 15,734,402 | +0.01(+0.10%) |
Apr 25, 2017 | 14.01 | 14.23 | 13.90 | 14.20 | 16,990,510 | +0.18(+1.31%) |
Apr 24, 2017 | 13.89 | 14.04 | 13.84 | 14.01 | 19,700,468 | +0.24(+1.78%) |
Apr 21, 2017 | 14.08 | 14.10 | 13.74 | 13.77 | 26,704,644 | -0.31(-2.17%) |
Apr 20, 2017 | 14.19 | 14.39 | 13.97 | 14.08 | 30,263,090 | -0.18(-1.24%) |
Apr 19, 2017 | 14.38 | 14.47 | 14.21 | 14.25 | 17,450,806 | -0.12(-0.85%) |
Apr 18, 2017 | 14.42 | 14.54 | 14.37 | 14.37 | 24,400,790 | -0.14(-0.98%) |
Apr 17, 2017 | 14.54 | 14.60 | 14.48 | 14.52 | 10,830,653 | -0.01(-0.09%) |
Apr 13, 2017 | 14.72 | 14.84 | 14.50 | 14.53 | 14,521,857 | -0.18(-1.25%) |
Apr 12, 2017 | 14.70 | 14.76 | 14.60 | 14.71 | 14,139,018 | +0.03(+0.23%) |
Apr 11, 2017 | 14.76 | 14.76 | 14.58 | 14.68 | 12,425,977 | -0.10(-0.64%) |
Apr 10, 2017 | 14.71 | 14.84 | 14.69 | 14.78 | 11,281,588 | +0.13(+0.88%) |
Apr 07, 2017 | 14.78 | 14.83 | 14.63 | 14.65 | 12,350,945 | -0.13(-0.87%) |
Apr 06, 2017 | 14.65 | 14.86 | 14.56 | 14.78 | 16,655,783 | +0.19(+1.30%) |
Apr 05, 2017 | 14.80 | 14.89 | 14.57 | 14.59 | 14,092,384 | -0.12(-0.79%) |
Apr 04, 2017 | 14.71 | 14.73 | 14.55 | 14.70 | 10,978,737 | +0.03(+0.23%) |