Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 13.75 | 14.15 | 13.59 | 13.83 | 50,937 | +0.18(+1.32%) |
Jun 29, 2017 | 13.98 | 14.07 | 13.59 | 13.65 | 38,832 | -0.30(-2.15%) |
Jun 28, 2017 | 14.02 | 14.32 | 13.81 | 13.95 | 48,902 | +0.00(+0.00%) |
Jun 27, 2017 | 14.03 | 14.48 | 13.91 | 13.95 | 22,381 | +0.00(+0.00%) |
Jun 26, 2017 | 14.24 | 14.28 | 13.87 | 13.95 | 55,165 | -0.36(-2.52%) |
Jun 23, 2017 | 14.53 | 14.63 | 14.00 | 14.31 | 88,161 | -0.23(-1.58%) |
Jun 22, 2017 | 14.49 | 14.74 | 14.30 | 14.54 | 44,462 | +0.09(+0.62%) |
Jun 21, 2017 | 15.06 | 15.14 | 14.31 | 14.45 | 50,192 | -0.60(-3.99%) |
Jun 20, 2017 | 15.42 | 15.58 | 15.00 | 15.05 | 29,587 | -0.48(-3.09%) |
Jun 19, 2017 | 15.42 | 15.66 | 14.53 | 15.53 | 66,627 | +0.10(+0.65%) |
Jun 16, 2017 | 15.13 | 15.47 | 14.82 | 15.43 | 72,342 | +0.29(+1.92%) |
Jun 15, 2017 | 15.21 | 15.34 | 15.02 | 15.14 | 35,886 | -0.25(-1.62%) |
Jun 14, 2017 | 15.84 | 16.06 | 15.00 | 15.39 | 25,988 | -0.44(-2.78%) |
Jun 13, 2017 | 15.35 | 16.21 | 15.08 | 15.83 | 35,589 | +0.48(+3.13%) |
Jun 12, 2017 | 15.92 | 15.96 | 15.20 | 15.35 | 51,565 | -0.46(-2.91%) |
Jun 09, 2017 | 15.43 | 15.99 | 15.33 | 15.81 | 69,030 | +0.40(+2.60%) |
Jun 08, 2017 | 15.37 | 15.95 | 15.31 | 15.41 | 37,880 | +0.18(+1.18%) |
Jun 07, 2017 | 15.45 | 15.47 | 14.68 | 15.23 | 25,089 | -0.53(-3.36%) |
Jun 06, 2017 | 15.58 | 15.91 | 15.26 | 15.76 | 29,358 | +0.09(+0.57%) |
Jun 05, 2017 | 15.69 | 15.87 | 15.61 | 15.67 | 22,188 | -0.09(-0.57%) |
Jun 02, 2017 | 15.67 | 15.96 | 15.58 | 15.76 | 54,423 | +0.03(+0.19%) |
Jun 01, 2017 | 15.09 | 15.92 | 15.09 | 15.73 | 39,257 | +0.74(+4.94%) |
May 31, 2017 | 15.28 | 15.28 | 14.69 | 14.99 | 29,411 | -0.40(-2.60%) |
May 30, 2017 | 15.29 | 15.68 | 14.88 | 15.39 | 30,928 | +0.01(+0.07%) |
May 26, 2017 | 15.51 | 15.61 | 15.32 | 15.38 | 26,276 | -0.15(-0.97%) |
May 25, 2017 | 15.60 | 15.79 | 15.26 | 15.53 | 33,534 | -0.14(-0.89%) |
May 24, 2017 | 15.90 | 16.12 | 15.50 | 15.67 | 23,611 | -0.17(-1.07%) |
May 23, 2017 | 15.45 | 15.90 | 15.45 | 15.84 | 31,526 | +0.58(+3.80%) |
May 22, 2017 | 15.42 | 15.42 | 15.14 | 15.26 | 36,812 | -0.07(-0.46%) |
May 19, 2017 | 15.19 | 15.55 | 14.82 | 15.33 | 36,099 | +0.23(+1.52%) |
May 18, 2017 | 15.00 | 15.37 | 14.93 | 15.10 | 48,556 | +0.07(+0.47%) |
May 17, 2017 | 14.88 | 15.23 | 14.88 | 15.03 | 46,841 | -0.16(-1.05%) |
May 16, 2017 | 15.41 | 15.41 | 15.07 | 15.19 | 29,769 | -0.20(-1.30%) |
May 15, 2017 | 15.82 | 16.00 | 15.28 | 15.39 | 27,669 | -0.24(-1.54%) |
May 12, 2017 | 15.74 | 15.86 | 15.50 | 15.63 | 26,165 | -0.20(-1.26%) |
May 11, 2017 | 16.51 | 16.51 | 15.79 | 15.83 | 21,927 | -0.64(-3.89%) |
May 10, 2017 | 16.50 | 16.52 | 16.13 | 16.47 | 44,151 | +0.05(+0.30%) |
May 09, 2017 | 16.70 | 16.88 | 16.00 | 16.42 | 39,534 | -0.47(-2.78%) |
May 08, 2017 | 15.65 | 16.94 | 15.65 | 16.89 | 55,802 | +1.19(+7.58%) |
May 05, 2017 | 14.46 | 16.16 | 14.25 | 15.70 | 45,979 | +0.90(+6.08%) |
May 04, 2017 | 15.40 | 15.40 | 14.08 | 14.80 | 83,511 | -0.66(-4.27%) |
May 03, 2017 | 15.44 | 15.65 | 15.26 | 15.46 | 70,898 | -0.02(-0.13%) |
May 02, 2017 | 16.33 | 16.64 | 15.35 | 15.48 | 59,671 | -0.91(-5.55%) |
May 01, 2017 | 16.59 | 16.60 | 16.20 | 16.39 | 27,747 | -0.15(-0.91%) |
Apr 28, 2017 | 16.65 | 16.78 | 16.11 | 16.54 | 38,151 | -0.05(-0.30%) |
Apr 27, 2017 | 16.77 | 17.04 | 16.41 | 16.59 | 34,614 | -0.25(-1.48%) |
Apr 26, 2017 | 16.60 | 17.00 | 16.60 | 16.84 | 53,080 | +0.23(+1.38%) |
Apr 25, 2017 | 15.96 | 16.76 | 15.80 | 16.61 | 33,601 | +0.76(+4.79%) |
Apr 24, 2017 | 15.63 | 16.04 | 15.32 | 15.85 | 39,461 | +0.57(+3.73%) |
Apr 21, 2017 | 15.03 | 15.63 | 14.96 | 15.28 | 43,395 | +0.20(+1.33%) |
Apr 20, 2017 | 15.38 | 15.44 | 14.99 | 15.08 | 44,352 | -0.25(-1.63%) |
Apr 19, 2017 | 15.38 | 15.45 | 14.99 | 15.33 | 44,228 | +0.03(+0.20%) |
Apr 18, 2017 | 15.46 | 15.46 | 15.07 | 15.30 | 23,151 | -0.21(-1.35%) |
Apr 17, 2017 | 15.07 | 15.65 | 14.90 | 15.51 | 48,340 | +0.56(+3.75%) |
Apr 13, 2017 | 15.06 | 15.21 | 14.80 | 14.95 | 32,713 | -0.10(-0.66%) |
Apr 12, 2017 | 15.38 | 15.56 | 14.95 | 15.05 | 19,207 | -0.29(-1.89%) |
Apr 11, 2017 | 15.23 | 15.48 | 14.93 | 15.34 | 34,896 | +0.12(+0.79%) |
Apr 10, 2017 | 15.38 | 15.66 | 15.12 | 15.22 | 30,660 | -0.07(-0.46%) |
Apr 07, 2017 | 15.68 | 15.80 | 15.20 | 15.29 | 31,342 | -0.23(-1.48%) |
Apr 06, 2017 | 14.69 | 15.72 | 14.66 | 15.52 | 41,212 | +0.92(+6.30%) |
Apr 05, 2017 | 15.50 | 15.62 | 14.52 | 14.60 | 53,879 | -0.70(-4.58%) |
Apr 04, 2017 | 15.33 | 15.67 | 15.01 | 15.30 | 35,597 | +0.02(+0.13%) |