Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.02 | 14.05 | 13.95 | 14.05 | 113,629 | +0.10(+0.74%) |
Jun 29, 2017 | 13.97 | 14.00 | 13.85 | 13.95 | 92,866 | -0.05(-0.32%) |
Jun 28, 2017 | 13.94 | 14.02 | 13.92 | 14.00 | 141,606 | +0.08(+0.60%) |
Jun 27, 2017 | 13.96 | 14.00 | 13.89 | 13.91 | 121,609 | -0.06(-0.46%) |
Jun 26, 2017 | 13.90 | 14.01 | 13.89 | 13.98 | 128,593 | +0.07(+0.51%) |
Jun 23, 2017 | 13.94 | 13.94 | 13.89 | 13.90 | 230,248 | -0.03(-0.19%) |
Jun 22, 2017 | 14.00 | 14.01 | 13.91 | 13.93 | 152,994 | -0.03(-0.23%) |
Jun 21, 2017 | 14.04 | 14.04 | 13.91 | 13.96 | 137,137 | -0.04(-0.28%) |
Jun 20, 2017 | 14.03 | 14.03 | 13.89 | 14.00 | 130,569 | +0.01(+0.05%) |
Jun 19, 2017 | 13.84 | 14.00 | 13.84 | 14.00 | 402,468 | +0.20(+1.48%) |
Jun 16, 2017 | 13.73 | 13.88 | 13.66 | 13.79 | 181,955 | +0.06(+0.47%) |
Jun 15, 2017 | 13.74 | 13.75 | 13.62 | 13.73 | 186,128 | +0.01(+0.09%) |
Jun 14, 2017 | 13.75 | 13.78 | 13.69 | 13.71 | 132,644 | -0.03(-0.23%) |
Jun 13, 2017 | 13.79 | 13.80 | 13.73 | 13.75 | 243,933 | -0.03(-0.19%) |
Jun 12, 2017 | 13.80 | 13.82 | 13.73 | 13.77 | 156,967 | -0.03(-0.23%) |
Jun 09, 2017 | 13.82 | 13.87 | 13.72 | 13.80 | 340,824 | -0.03(-0.19%) |
Jun 08, 2017 | 13.91 | 13.91 | 13.81 | 13.83 | 556,816 | -0.03(-0.23%) |
Jun 07, 2017 | 13.78 | 13.87 | 13.76 | 13.86 | 564,923 | +0.10(+0.74%) |
Jun 06, 2017 | 13.75 | 13.79 | 13.62 | 13.76 | 1,172,021 | -0.15(-1.06%) |
Jun 05, 2017 | 14.04 | 14.10 | 13.90 | 13.91 | 549,993 | -0.10(-0.68%) |
Jun 02, 2017 | 14.19 | 14.19 | 13.98 | 14.00 | 269,320 | -0.06(-0.45%) |
Jun 01, 2017 | 14.00 | 14.08 | 13.97 | 14.07 | 328,442 | +0.11(+0.78%) |
May 31, 2017 | 13.97 | 14.01 | 13.91 | 13.96 | 257,252 | +0.00(+0.00%) |
May 30, 2017 | 14.08 | 14.10 | 13.89 | 13.96 | 377,564 | -0.16(-1.13%) |
May 26, 2017 | 14.23 | 14.23 | 14.07 | 14.12 | 176,861 | -0.09(-0.63%) |
May 25, 2017 | 13.94 | 14.21 | 13.94 | 14.21 | 200,842 | +0.28(+2.02%) |
May 24, 2017 | 14.12 | 14.13 | 13.90 | 13.92 | 634,139 | -0.20(-1.45%) |
May 23, 2017 | 14.14 | 14.21 | 14.12 | 14.13 | 272,591 | +0.01(+0.09%) |
May 22, 2017 | 14.12 | 14.17 | 14.08 | 14.12 | 266,059 | +0.02(+0.14%) |
May 19, 2017 | 14.19 | 14.25 | 14.10 | 14.10 | 131,957 | -0.06(-0.41%) |
May 18, 2017 | 14.14 | 14.24 | 14.14 | 14.15 | 163,716 | -0.08(-0.58%) |
May 17, 2017 | 14.35 | 14.35 | 14.15 | 14.24 | 306,005 | -0.15(-1.02%) |
May 16, 2017 | 14.31 | 14.39 | 14.23 | 14.39 | 220,301 | +0.08(+0.53%) |
May 15, 2017 | 14.26 | 14.32 | 14.20 | 14.31 | 239,029 | +0.04(+0.31%) |
May 12, 2017 | 14.48 | 14.48 | 14.25 | 14.26 | 138,074 | -0.11(-0.75%) |
May 11, 2017 | 14.21 | 14.42 | 14.21 | 14.37 | 267,886 | +0.12(+0.84%) |
May 10, 2017 | 14.30 | 14.34 | 14.15 | 14.25 | 222,957 | +0.04(+0.27%) |
May 09, 2017 | 14.07 | 14.42 | 14.04 | 14.21 | 275,894 | +0.15(+1.08%) |
May 08, 2017 | 14.21 | 14.21 | 13.90 | 14.06 | 198,657 | -0.04(-0.31%) |
May 05, 2017 | 14.16 | 14.26 | 14.09 | 14.11 | 166,505 | -0.08(-0.54%) |
May 04, 2017 | 14.13 | 14.21 | 13.92 | 14.18 | 419,538 | +0.00(+0.00%) |
May 03, 2017 | 14.07 | 14.31 | 14.06 | 14.18 | 951,561 | -0.70(-4.68%) |
May 02, 2017 | 14.75 | 15.11 | 14.74 | 14.88 | 348,279 | +0.10(+0.69%) |
May 01, 2017 | 14.80 | 14.89 | 14.77 | 14.78 | 388,135 | -0.10(-0.64%) |
Apr 28, 2017 | 14.96 | 14.96 | 14.58 | 14.87 | 179,104 | -0.01(-0.04%) |
Apr 27, 2017 | 14.61 | 14.91 | 14.51 | 14.88 | 438,360 | +0.29(+2.00%) |
Apr 26, 2017 | 14.52 | 14.62 | 14.49 | 14.59 | 220,424 | +0.15(+1.01%) |
Apr 25, 2017 | 14.43 | 14.49 | 14.42 | 14.44 | 361,080 | +0.01(+0.09%) |
Apr 24, 2017 | 14.42 | 14.47 | 14.36 | 14.43 | 139,434 | +0.03(+0.18%) |
Apr 21, 2017 | 14.42 | 14.45 | 14.38 | 14.40 | 168,668 | -0.05(-0.35%) |
Apr 20, 2017 | 14.34 | 14.49 | 14.34 | 14.45 | 309,987 | +0.11(+0.80%) |
Apr 19, 2017 | 14.36 | 14.41 | 14.32 | 14.34 | 144,693 | +0.04(+0.26%) |
Apr 18, 2017 | 14.20 | 14.33 | 14.20 | 14.30 | 72,074 | +0.07(+0.49%) |
Apr 17, 2017 | 14.30 | 14.32 | 14.22 | 14.23 | 123,306 | -0.03(-0.18%) |
Apr 13, 2017 | 14.29 | 14.35 | 14.20 | 14.26 | 75,215 | -0.04(-0.31%) |
Apr 12, 2017 | 14.30 | 14.35 | 14.23 | 14.30 | 112,814 | -0.04(-0.26%) |
Apr 11, 2017 | 14.33 | 14.38 | 14.30 | 14.34 | 95,558 | -0.01(-0.09%) |
Apr 10, 2017 | 14.45 | 14.45 | 14.32 | 14.35 | 136,230 | -0.12(-0.82%) |
Apr 07, 2017 | 14.36 | 14.57 | 14.30 | 14.47 | 112,350 | +0.12(+0.83%) |
Apr 06, 2017 | 14.35 | 14.45 | 14.34 | 14.35 | 82,867 | +0.01(+0.09%) |
Apr 05, 2017 | 14.32 | 14.40 | 14.32 | 14.34 | 65,673 | +0.02(+0.13%) |
Apr 04, 2017 | 14.34 | 14.40 | 14.30 | 14.32 | 111,817 | -0.02(-0.13%) |