Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.64 | 13.84 | 13.58 | 13.78 | 2,403,059 | +0.15(+1.09%) |
Jun 29, 2017 | 13.90 | 13.97 | 13.53 | 13.63 | 1,807,385 | -0.30(-2.13%) |
Jun 28, 2017 | 13.91 | 14.04 | 13.83 | 13.92 | 1,808,355 | +0.09(+0.67%) |
Jun 27, 2017 | 14.21 | 14.27 | 13.80 | 13.83 | 1,809,378 | -0.39(-2.71%) |
Jun 26, 2017 | 13.94 | 14.31 | 13.94 | 14.22 | 1,985,630 | +0.29(+2.11%) |
Jun 23, 2017 | 13.96 | 14.09 | 13.91 | 13.92 | 6,302,726 | -0.03(-0.19%) |
Jun 22, 2017 | 14.04 | 14.15 | 13.95 | 13.95 | 1,753,857 | -0.03(-0.19%) |
Jun 21, 2017 | 14.08 | 14.48 | 13.91 | 13.98 | 1,869,655 | -0.44(-3.04%) |
Jun 20, 2017 | 14.63 | 14.71 | 14.40 | 14.41 | 1,664,259 | -0.25(-1.72%) |
Jun 19, 2017 | 14.35 | 14.87 | 14.31 | 14.67 | 3,831,114 | +0.36(+2.51%) |
Jun 16, 2017 | 14.38 | 14.48 | 14.21 | 14.31 | 4,056,303 | -0.08(-0.56%) |
Jun 15, 2017 | 14.45 | 14.51 | 14.36 | 14.39 | 1,382,738 | -0.10(-0.66%) |
Jun 14, 2017 | 14.39 | 14.66 | 14.33 | 14.48 | 2,377,803 | +0.13(+0.90%) |
Jun 13, 2017 | 14.32 | 14.46 | 14.25 | 14.36 | 2,068,539 | +0.11(+0.75%) |
Jun 12, 2017 | 14.23 | 14.39 | 14.06 | 14.25 | 2,785,120 | -0.10(-0.71%) |
Jun 09, 2017 | 14.48 | 14.54 | 14.32 | 14.35 | 2,810,602 | -0.11(-0.74%) |
Jun 08, 2017 | 14.33 | 14.49 | 14.20 | 14.46 | 2,444,065 | +0.17(+1.16%) |
Jun 07, 2017 | 14.13 | 14.41 | 14.11 | 14.29 | 2,568,134 | +0.18(+1.29%) |
Jun 06, 2017 | 14.17 | 14.28 | 13.96 | 14.11 | 1,331,267 | -0.11(-0.79%) |
Jun 05, 2017 | 13.84 | 14.24 | 13.81 | 14.22 | 1,691,736 | +0.38(+2.75%) |
Jun 02, 2017 | 13.82 | 13.90 | 13.65 | 13.84 | 1,357,594 | +0.16(+1.17%) |
Jun 01, 2017 | 13.42 | 13.69 | 13.30 | 13.68 | 1,893,381 | +0.29(+2.20%) |
May 31, 2017 | 13.29 | 13.48 | 13.17 | 13.39 | 3,635,968 | +0.11(+0.85%) |
May 30, 2017 | 13.28 | 13.35 | 13.16 | 13.27 | 748,263 | -0.02(-0.16%) |
May 26, 2017 | 13.42 | 13.44 | 13.23 | 13.30 | 1,025,112 | -0.11(-0.80%) |
May 25, 2017 | 13.44 | 13.53 | 13.39 | 13.40 | 1,137,863 | +0.02(+0.12%) |
May 24, 2017 | 13.33 | 13.47 | 13.33 | 13.39 | 1,305,367 | +0.07(+0.52%) |
May 23, 2017 | 13.32 | 13.45 | 13.27 | 13.32 | 1,641,129 | +0.05(+0.36%) |
May 22, 2017 | 13.09 | 13.34 | 12.98 | 13.27 | 1,840,097 | +0.37(+2.86%) |
May 19, 2017 | 12.77 | 13.09 | 12.67 | 12.90 | 2,649,241 | +0.16(+1.22%) |
May 18, 2017 | 12.82 | 12.85 | 12.58 | 12.74 | 1,889,733 | -0.05(-0.38%) |
May 17, 2017 | 12.45 | 12.85 | 12.41 | 12.79 | 2,278,570 | +0.37(+3.02%) |
May 16, 2017 | 12.84 | 12.85 | 12.39 | 12.42 | 3,028,855 | -0.34(-2.68%) |
May 15, 2017 | 12.58 | 12.92 | 12.56 | 12.76 | 2,587,320 | +0.24(+1.88%) |
May 12, 2017 | 12.99 | 13.06 | 12.52 | 12.53 | 4,074,339 | -0.41(-3.19%) |
May 11, 2017 | 13.30 | 13.31 | 12.93 | 12.94 | 4,047,583 | -0.35(-2.62%) |
May 10, 2017 | 13.36 | 13.46 | 13.26 | 13.29 | 4,684,822 | +0.01(+0.04%) |
May 09, 2017 | 13.75 | 13.75 | 13.25 | 13.28 | 2,681,492 | -0.44(-3.24%) |
May 08, 2017 | 13.57 | 13.83 | 13.54 | 13.72 | 3,411,550 | +0.16(+1.18%) |
May 05, 2017 | 13.97 | 14.10 | 13.33 | 13.56 | 4,290,935 | +0.03(+0.24%) |
May 04, 2017 | 14.09 | 14.14 | 13.44 | 13.53 | 3,141,102 | -0.63(-4.42%) |
May 03, 2017 | 14.68 | 14.68 | 14.15 | 14.16 | 2,490,326 | -0.48(-3.29%) |
May 02, 2017 | 14.66 | 14.69 | 14.58 | 14.64 | 2,597,797 | -0.11(-0.76%) |
May 01, 2017 | 14.73 | 14.77 | 14.64 | 14.75 | 1,553,152 | +0.05(+0.36%) |
Apr 28, 2017 | 14.58 | 14.73 | 14.56 | 14.70 | 3,048,933 | +0.10(+0.70%) |
Apr 27, 2017 | 14.56 | 14.77 | 14.53 | 14.60 | 1,540,256 | +0.01(+0.07%) |
Apr 26, 2017 | 14.70 | 14.81 | 14.53 | 14.59 | 2,536,843 | -0.21(-1.41%) |
Apr 25, 2017 | 14.68 | 14.82 | 14.55 | 14.80 | 3,268,469 | +0.18(+1.21%) |
Apr 24, 2017 | 14.67 | 14.80 | 14.51 | 14.62 | 2,207,975 | +0.04(+0.26%) |
Apr 21, 2017 | 14.72 | 14.82 | 14.57 | 14.58 | 3,199,688 | -0.14(-0.94%) |
Apr 20, 2017 | 14.48 | 14.76 | 14.45 | 14.72 | 26,600,546 | +0.20(+1.40%) |
Apr 19, 2017 | 14.29 | 14.67 | 14.26 | 14.52 | 2,580,275 | +0.32(+2.26%) |
Apr 18, 2017 | 14.32 | 14.45 | 14.09 | 14.20 | 1,757,044 | -0.33(-2.25%) |
Apr 17, 2017 | 14.30 | 14.52 | 14.24 | 14.52 | 1,628,879 | +0.37(+2.65%) |
Apr 13, 2017 | 14.02 | 14.21 | 13.95 | 14.15 | 1,764,527 | +0.21(+1.50%) |
Apr 12, 2017 | 13.70 | 13.95 | 13.70 | 13.94 | 1,453,105 | +0.16(+1.13%) |
Apr 11, 2017 | 13.74 | 13.79 | 13.46 | 13.78 | 1,728,850 | +0.17(+1.26%) |
Apr 10, 2017 | 13.53 | 13.78 | 13.53 | 13.61 | 1,628,029 | -0.11(-0.82%) |
Apr 07, 2017 | 13.63 | 13.83 | 13.57 | 13.72 | 692,354 | +0.06(+0.43%) |
Apr 06, 2017 | 13.65 | 13.72 | 13.49 | 13.67 | 1,259,471 | -0.01(-0.04%) |
Apr 05, 2017 | 13.67 | 13.82 | 13.63 | 13.67 | 1,565,445 | +0.01(+0.04%) |
Apr 04, 2017 | 13.74 | 13.74 | 13.57 | 13.67 | 2,013,356 | -0.06(-0.47%) |