Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.35 | 15.41 | 15.26 | 15.30 | 1,278,312 | -0.04(-0.24%) |
Jun 29, 2017 | 15.35 | 15.37 | 15.21 | 15.33 | 1,360,850 | -0.04(-0.24%) |
Jun 28, 2017 | 15.26 | 15.41 | 15.16 | 15.37 | 2,032,968 | +0.15(+0.96%) |
Jun 27, 2017 | 15.32 | 15.37 | 15.19 | 15.22 | 1,389,814 | -0.11(-0.71%) |
Jun 26, 2017 | 15.24 | 15.37 | 15.23 | 15.33 | 1,083,257 | +0.11(+0.70%) |
Jun 23, 2017 | 15.17 | 15.30 | 15.12 | 15.23 | 2,024,056 | +0.05(+0.35%) |
Jun 22, 2017 | 15.19 | 15.23 | 15.12 | 15.17 | 1,720,320 | +0.00(+0.00%) |
Jun 21, 2017 | 15.35 | 15.42 | 15.17 | 15.17 | 1,461,898 | -0.16(-1.04%) |
Jun 20, 2017 | 15.37 | 15.39 | 15.26 | 15.33 | 709,212 | -0.04(-0.23%) |
Jun 19, 2017 | 15.32 | 15.39 | 15.24 | 15.37 | 1,492,812 | +0.09(+0.58%) |
Jun 16, 2017 | 15.17 | 15.28 | 15.12 | 15.28 | 3,930,074 | +0.07(+0.47%) |
Jun 15, 2017 | 15.21 | 15.28 | 15.16 | 15.21 | 858,763 | -0.07(-0.47%) |
Jun 14, 2017 | 15.17 | 15.30 | 15.16 | 15.28 | 2,256,648 | +0.11(+0.70%) |
Jun 13, 2017 | 15.01 | 15.19 | 15.01 | 15.17 | 947,787 | +0.16(+1.07%) |
Jun 12, 2017 | 15.10 | 15.14 | 14.96 | 15.01 | 915,429 | -0.05(-0.35%) |
Jun 09, 2017 | 14.98 | 15.08 | 14.96 | 15.07 | 593,030 | +0.05(+0.36%) |
Jun 08, 2017 | 14.78 | 15.05 | 14.75 | 15.01 | 1,234,643 | +0.21(+1.44%) |
Jun 07, 2017 | 14.69 | 14.84 | 14.69 | 14.80 | 1,071,361 | +0.09(+0.61%) |
Jun 06, 2017 | 14.73 | 14.80 | 14.61 | 14.71 | 862,335 | +0.02(+0.12%) |
Jun 05, 2017 | 14.82 | 14.85 | 14.67 | 14.69 | 1,233,517 | -0.14(-0.96%) |
Jun 02, 2017 | 14.85 | 15.04 | 14.80 | 14.84 | 1,188,892 | -0.02(-0.12%) |
Jun 01, 2017 | 14.82 | 14.89 | 14.78 | 14.85 | 1,634,149 | +0.04(+0.24%) |
May 31, 2017 | 14.78 | 14.84 | 14.61 | 14.82 | 914,753 | +0.05(+0.36%) |
May 30, 2017 | 14.80 | 14.84 | 14.71 | 14.76 | 433,016 | -0.07(-0.48%) |
May 26, 2017 | 14.78 | 14.85 | 14.69 | 14.84 | 511,444 | +0.04(+0.24%) |
May 25, 2017 | 14.84 | 14.96 | 14.76 | 14.80 | 1,034,840 | -0.02(-0.12%) |
May 24, 2017 | 14.73 | 14.82 | 14.69 | 14.82 | 820,902 | +0.09(+0.60%) |
May 23, 2017 | 14.62 | 14.78 | 14.60 | 14.73 | 695,887 | +0.11(+0.73%) |
May 22, 2017 | 14.48 | 14.67 | 14.46 | 14.62 | 863,968 | +0.16(+1.11%) |
May 19, 2017 | 14.46 | 14.55 | 14.43 | 14.46 | 1,105,763 | +0.00(+0.00%) |
May 18, 2017 | 14.43 | 14.55 | 14.35 | 14.46 | 1,027,006 | +0.05(+0.37%) |
May 17, 2017 | 14.41 | 14.46 | 14.34 | 14.41 | 1,167,517 | -0.05(-0.37%) |
May 16, 2017 | 14.37 | 14.48 | 14.34 | 14.46 | 1,209,611 | +0.12(+0.87%) |
May 15, 2017 | 14.37 | 14.50 | 14.34 | 14.34 | 1,009,942 | -0.04(-0.25%) |
May 12, 2017 | 14.30 | 14.46 | 14.30 | 14.37 | 1,467,613 | +0.05(+0.37%) |
May 11, 2017 | 14.28 | 14.39 | 14.20 | 14.32 | 1,483,033 | +0.02(+0.12%) |
May 10, 2017 | 14.14 | 14.39 | 14.12 | 14.30 | 2,291,774 | +0.12(+0.88%) |
May 09, 2017 | 14.23 | 14.32 | 14.11 | 14.18 | 2,583,935 | -0.05(-0.38%) |
May 08, 2017 | 14.21 | 14.32 | 14.18 | 14.23 | 2,834,753 | +0.12(+0.88%) |
May 05, 2017 | 13.91 | 14.25 | 13.89 | 14.11 | 11,857,780 | -0.46(-3.18%) |
May 04, 2017 | 14.78 | 14.91 | 14.43 | 14.57 | 1,182,477 | -0.12(-0.85%) |
May 03, 2017 | 14.82 | 14.82 | 14.62 | 14.69 | 850,396 | -0.11(-0.72%) |
May 02, 2017 | 14.87 | 14.91 | 14.75 | 14.80 | 887,745 | -0.16(-1.07%) |
May 01, 2017 | 14.85 | 14.98 | 14.82 | 14.96 | 717,716 | +0.16(+1.08%) |
Apr 28, 2017 | 15.10 | 15.16 | 14.73 | 14.80 | 1,687,562 | -0.34(-2.23%) |
Apr 27, 2017 | 15.01 | 15.17 | 14.97 | 15.14 | 1,390,191 | +0.12(+0.83%) |
Apr 26, 2017 | 14.78 | 15.01 | 14.76 | 15.01 | 1,249,826 | +0.23(+1.57%) |
Apr 25, 2017 | 14.67 | 14.80 | 14.64 | 14.78 | 1,122,924 | +0.14(+0.97%) |
Apr 24, 2017 | 14.59 | 14.71 | 14.48 | 14.64 | 974,183 | +0.09(+0.61%) |
Apr 21, 2017 | 14.53 | 14.59 | 14.48 | 14.55 | 788,724 | +0.07(+0.49%) |
Apr 20, 2017 | 14.51 | 14.59 | 14.37 | 14.48 | 695,044 | +0.00(+0.00%) |
Apr 19, 2017 | 14.59 | 14.60 | 14.43 | 14.48 | 754,786 | -0.09(-0.61%) |
Apr 18, 2017 | 14.60 | 14.63 | 14.44 | 14.57 | 713,355 | -0.04(-0.24%) |
Apr 17, 2017 | 14.48 | 14.60 | 14.48 | 14.60 | 762,278 | +0.11(+0.74%) |
Apr 13, 2017 | 14.46 | 14.55 | 14.43 | 14.50 | 717,903 | +0.05(+0.37%) |
Apr 12, 2017 | 14.50 | 14.51 | 14.41 | 14.44 | 577,425 | -0.04(-0.25%) |
Apr 11, 2017 | 14.39 | 14.57 | 14.35 | 14.48 | 867,296 | +0.09(+0.62%) |
Apr 10, 2017 | 14.39 | 14.46 | 14.35 | 14.39 | 1,186,394 | +0.00(+0.00%) |
Apr 07, 2017 | 14.50 | 14.50 | 14.35 | 14.39 | 707,988 | -0.09(-0.61%) |
Apr 06, 2017 | 14.35 | 14.48 | 14.28 | 14.48 | 602,841 | +0.14(+0.99%) |
Apr 05, 2017 | 14.51 | 14.55 | 14.34 | 14.34 | 1,070,410 | -0.16(-1.11%) |
Apr 04, 2017 | 14.43 | 14.55 | 14.39 | 14.50 | 1,093,556 | +0.05(+0.37%) |