Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.00 | 20.09 | 19.30 | 19.86 | 80,597 | -0.14(-0.70%) |
Jun 29, 2017 | 19.85 | 20.01 | 19.41 | 20.00 | 109,716 | +0.38(+1.94%) |
Jun 28, 2017 | 18.82 | 19.75 | 18.08 | 19.62 | 83,176 | +0.75(+3.97%) |
Jun 27, 2017 | 19.85 | 19.85 | 18.69 | 18.87 | 120,848 | -1.00(-5.03%) |
Jun 26, 2017 | 17.84 | 20.39 | 17.78 | 19.87 | 364,446 | +2.16(+12.20%) |
Jun 23, 2017 | 16.50 | 17.71 | 16.50 | 17.71 | 867,198 | +1.14(+6.88%) |
Jun 22, 2017 | 17.21 | 17.73 | 16.33 | 16.57 | 85,980 | -0.20(-1.19%) |
Jun 21, 2017 | 16.50 | 17.30 | 16.40 | 16.77 | 52,482 | +0.14(+0.84%) |
Jun 20, 2017 | 16.93 | 17.32 | 16.50 | 16.63 | 50,961 | -0.36(-2.12%) |
Jun 19, 2017 | 18.09 | 18.09 | 16.37 | 16.99 | 131,251 | -0.48(-2.75%) |
Jun 16, 2017 | 18.25 | 18.50 | 16.31 | 17.47 | 279,461 | -0.62(-3.43%) |
Jun 15, 2017 | 16.20 | 18.45 | 14.08 | 18.09 | 470,649 | +1.57(+9.50%) |
Jun 14, 2017 | 16.33 | 16.68 | 15.83 | 16.52 | 205,972 | +0.28(+1.72%) |
Jun 13, 2017 | 16.17 | 16.92 | 15.47 | 16.24 | 70,774 | +0.32(+2.01%) |
Jun 12, 2017 | 15.23 | 16.22 | 14.48 | 15.92 | 262,338 | +0.83(+5.50%) |
Jun 09, 2017 | 14.59 | 15.43 | 14.49 | 15.09 | 189,440 | +0.50(+3.43%) |
Jun 08, 2017 | 14.00 | 15.49 | 13.89 | 14.59 | 383,058 | +0.60(+4.29%) |
Jun 07, 2017 | 14.22 | 14.22 | 13.70 | 13.99 | 40,290 | +0.05(+0.36%) |
Jun 06, 2017 | 13.67 | 14.26 | 13.18 | 13.94 | 57,461 | +0.12(+0.87%) |
Jun 05, 2017 | 13.99 | 14.10 | 13.50 | 13.82 | 52,047 | +0.06(+0.44%) |
Jun 02, 2017 | 13.60 | 14.07 | 13.60 | 13.76 | 60,599 | -0.10(-0.72%) |
Jun 01, 2017 | 13.68 | 14.34 | 13.53 | 13.86 | 55,988 | +0.18(+1.32%) |
May 31, 2017 | 13.70 | 13.89 | 13.27 | 13.68 | 52,886 | -0.01(-0.07%) |
May 30, 2017 | 14.00 | 14.21 | 13.31 | 13.69 | 80,076 | -0.36(-2.56%) |
May 26, 2017 | 13.52 | 14.08 | 13.45 | 14.05 | 37,315 | +0.53(+3.92%) |
May 25, 2017 | 13.70 | 13.85 | 13.18 | 13.52 | 51,004 | -0.42(-3.01%) |
May 24, 2017 | 13.75 | 14.11 | 13.25 | 13.94 | 36,312 | +0.20(+1.46%) |
May 23, 2017 | 13.99 | 14.35 | 13.60 | 13.74 | 50,473 | -0.19(-1.36%) |
May 22, 2017 | 14.32 | 14.39 | 13.83 | 13.93 | 84,511 | -0.11(-0.78%) |
May 19, 2017 | 13.97 | 14.33 | 13.97 | 14.04 | 36,924 | +0.00(+0.00%) |
May 18, 2017 | 14.04 | 14.30 | 14.00 | 14.04 | 67,391 | +0.14(+1.01%) |
May 17, 2017 | 14.00 | 14.37 | 13.50 | 13.90 | 106,735 | -0.34(-2.39%) |
May 16, 2017 | 13.60 | 14.39 | 13.36 | 14.24 | 337,188 | +0.83(+6.19%) |
May 15, 2017 | 13.56 | 13.65 | 13.22 | 13.41 | 24,604 | -0.10(-0.74%) |
May 12, 2017 | 13.00 | 14.25 | 13.00 | 13.51 | 27,719 | +0.00(+0.00%) |
May 11, 2017 | 13.77 | 14.40 | 13.18 | 13.51 | 19,056 | -0.29(-2.10%) |
May 10, 2017 | 13.40 | 13.91 | 13.15 | 13.80 | 27,663 | +0.43(+3.22%) |
May 09, 2017 | 13.28 | 13.65 | 13.14 | 13.37 | 36,170 | +0.17(+1.29%) |
May 08, 2017 | 13.02 | 13.46 | 13.02 | 13.20 | 29,911 | +0.18(+1.38%) |
May 05, 2017 | 12.69 | 13.25 | 12.62 | 13.02 | 20,960 | +0.40(+3.17%) |
May 04, 2017 | 12.76 | 13.10 | 12.16 | 12.62 | 145,152 | -0.10(-0.79%) |
May 03, 2017 | 13.31 | 13.47 | 12.53 | 12.72 | 33,659 | -0.33(-2.53%) |
May 02, 2017 | 12.37 | 14.10 | 12.37 | 13.05 | 88,283 | +0.85(+6.97%) |
May 01, 2017 | 12.27 | 12.75 | 11.17 | 12.20 | 169,253 | +0.14(+1.16%) |
Apr 28, 2017 | 12.56 | 12.60 | 11.62 | 12.06 | 125,364 | -1.04(-7.94%) |
Apr 27, 2017 | 12.72 | 13.19 | 12.66 | 13.10 | 11,601 | +0.37(+2.91%) |
Apr 26, 2017 | 13.00 | 13.00 | 12.50 | 12.73 | 32,295 | -0.24(-1.85%) |
Apr 25, 2017 | 13.51 | 13.54 | 12.85 | 12.97 | 28,979 | -0.45(-3.35%) |
Apr 24, 2017 | 14.21 | 14.21 | 13.31 | 13.42 | 37,851 | -0.46(-3.31%) |
Apr 21, 2017 | 14.29 | 14.34 | 13.72 | 13.88 | 20,279 | -0.37(-2.60%) |
Apr 20, 2017 | 14.34 | 14.35 | 13.90 | 14.25 | 24,612 | +0.05(+0.35%) |
Apr 19, 2017 | 15.44 | 15.44 | 13.97 | 14.20 | 37,582 | -0.04(-0.28%) |
Apr 18, 2017 | 14.68 | 14.90 | 13.70 | 14.24 | 79,749 | -0.57(-3.85%) |
Apr 17, 2017 | 13.95 | 14.87 | 13.77 | 14.81 | 71,041 | +0.86(+6.16%) |
Apr 13, 2017 | 14.93 | 15.26 | 13.90 | 13.95 | 32,424 | -1.28(-8.40%) |
Apr 12, 2017 | 15.51 | 15.56 | 14.69 | 15.23 | 60,482 | +0.14(+0.93%) |
Apr 11, 2017 | 14.92 | 15.74 | 13.50 | 15.09 | 85,926 | +0.52(+3.57%) |
Apr 10, 2017 | 14.06 | 15.07 | 13.70 | 14.57 | 99,803 | +0.63(+4.52%) |
Apr 07, 2017 | 14.29 | 14.29 | 13.59 | 13.94 | 32,987 | +0.20(+1.46%) |
Apr 06, 2017 | 13.93 | 13.93 | 13.18 | 13.74 | 26,874 | -0.11(-0.79%) |
Apr 05, 2017 | 14.02 | 14.30 | 13.85 | 13.85 | 37,687 | -0.19(-1.35%) |
Apr 04, 2017 | 14.20 | 14.45 | 13.99 | 14.04 | 26,022 | -0.08(-0.57%) |