Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 12.96 | 13.06 | 12.47 | 12.67 | 170,808 | -0.30(-2.31%) |
Jun 29, 2017 | 12.22 | 13.00 | 11.95 | 12.97 | 131,385 | +0.77(+6.31%) |
Jun 28, 2017 | 11.96 | 12.28 | 11.90 | 12.20 | 52,027 | +0.28(+2.35%) |
Jun 27, 2017 | 11.88 | 12.24 | 11.70 | 11.92 | 94,709 | +0.11(+0.93%) |
Jun 26, 2017 | 11.15 | 11.93 | 11.14 | 11.81 | 407,932 | +0.73(+6.59%) |
Jun 23, 2017 | 11.68 | 12.08 | 10.87 | 11.08 | 2,183,874 | -0.60(-5.14%) |
Jun 22, 2017 | 11.77 | 12.14 | 11.54 | 11.68 | 405,069 | -0.09(-0.76%) |
Jun 21, 2017 | 13.27 | 13.44 | 11.65 | 11.77 | 285,034 | -1.57(-11.77%) |
Jun 20, 2017 | 14.09 | 14.11 | 13.21 | 13.34 | 263,181 | -0.83(-5.86%) |
Jun 19, 2017 | 14.51 | 14.62 | 14.08 | 14.17 | 57,427 | -0.36(-2.48%) |
Jun 16, 2017 | 14.66 | 14.71 | 14.25 | 14.53 | 56,309 | +0.03(+0.21%) |
Jun 15, 2017 | 14.77 | 14.82 | 14.19 | 14.50 | 537,852 | -0.34(-2.29%) |
Jun 14, 2017 | 15.75 | 15.75 | 14.53 | 14.84 | 199,391 | -1.02(-6.43%) |
Jun 13, 2017 | 15.48 | 16.00 | 15.25 | 15.86 | 83,321 | +0.41(+2.65%) |
Jun 12, 2017 | 15.97 | 16.11 | 15.02 | 15.45 | 135,372 | -0.45(-2.83%) |
Jun 09, 2017 | 15.90 | 16.10 | 15.62 | 15.90 | 210,633 | +0.09(+0.57%) |
Jun 08, 2017 | 15.86 | 15.99 | 15.52 | 15.81 | 58,089 | -0.16(-1.00%) |
Jun 07, 2017 | 16.20 | 16.20 | 15.86 | 15.97 | 67,864 | -0.34(-2.08%) |
Jun 06, 2017 | 16.03 | 16.39 | 15.81 | 16.31 | 64,439 | +0.05(+0.31%) |
Jun 05, 2017 | 16.40 | 16.59 | 16.05 | 16.26 | 53,557 | -0.27(-1.63%) |
Jun 02, 2017 | 16.90 | 16.90 | 15.98 | 16.53 | 126,357 | -0.37(-2.19%) |
Jun 01, 2017 | 17.10 | 17.10 | 16.77 | 16.90 | 236,298 | -0.26(-1.52%) |
May 31, 2017 | 17.22 | 17.71 | 17.03 | 17.16 | 110,612 | -0.33(-1.89%) |
May 30, 2017 | 17.24 | 17.67 | 17.09 | 17.49 | 47,331 | +0.20(+1.16%) |
May 26, 2017 | 17.48 | 17.59 | 17.01 | 17.29 | 42,096 | -0.07(-0.40%) |
May 25, 2017 | 17.49 | 17.63 | 16.82 | 17.36 | 53,655 | -0.10(-0.57%) |
May 24, 2017 | 17.50 | 17.60 | 17.25 | 17.46 | 68,654 | -0.09(-0.51%) |
May 23, 2017 | 17.67 | 17.67 | 17.15 | 17.55 | 64,285 | -0.05(-0.28%) |
May 22, 2017 | 17.49 | 18.00 | 17.26 | 17.60 | 104,001 | -0.06(-0.34%) |
May 19, 2017 | 17.34 | 17.70 | 17.25 | 17.66 | 39,282 | +0.38(+2.20%) |
May 18, 2017 | 17.58 | 17.63 | 17.01 | 17.28 | 39,491 | -0.33(-1.87%) |
May 17, 2017 | 17.60 | 18.13 | 17.35 | 17.61 | 66,732 | -0.04(-0.23%) |
May 16, 2017 | 17.85 | 18.04 | 17.54 | 17.65 | 96,558 | -0.05(-0.28%) |
May 15, 2017 | 18.24 | 18.24 | 17.61 | 17.70 | 118,287 | -0.46(-2.53%) |
May 12, 2017 | 18.15 | 18.36 | 17.88 | 18.16 | 46,458 | +0.01(+0.06%) |
May 11, 2017 | 18.02 | 18.30 | 17.72 | 18.15 | 128,407 | +0.04(+0.22%) |
May 10, 2017 | 17.83 | 18.16 | 17.60 | 18.11 | 67,650 | +0.17(+0.95%) |
May 09, 2017 | 17.99 | 18.09 | 17.35 | 17.94 | 55,373 | +0.10(+0.56%) |
May 08, 2017 | 17.63 | 17.93 | 17.52 | 17.84 | 50,928 | +0.25(+1.42%) |
May 05, 2017 | 17.63 | 17.86 | 17.37 | 17.59 | 45,596 | -0.01(-0.06%) |
May 04, 2017 | 18.61 | 18.61 | 17.49 | 17.60 | 40,055 | -1.12(-5.98%) |
May 03, 2017 | 18.52 | 18.99 | 18.17 | 18.72 | 31,510 | +0.06(+0.32%) |
May 02, 2017 | 18.87 | 18.97 | 18.42 | 18.66 | 48,072 | -0.34(-1.79%) |
May 01, 2017 | 18.71 | 19.00 | 18.40 | 19.00 | 56,831 | +0.44(+2.37%) |
Apr 28, 2017 | 18.50 | 18.75 | 18.18 | 18.56 | 51,190 | -0.18(-0.96%) |
Apr 27, 2017 | 18.72 | 19.03 | 18.32 | 18.74 | 18,953 | +0.13(+0.70%) |
Apr 26, 2017 | 19.04 | 19.05 | 18.52 | 18.61 | 71,189 | -0.44(-2.31%) |
Apr 25, 2017 | 19.09 | 19.49 | 18.51 | 19.05 | 46,380 | +0.15(+0.79%) |
Apr 24, 2017 | 18.63 | 19.18 | 18.50 | 18.90 | 84,270 | +0.15(+0.80%) |
Apr 21, 2017 | 18.80 | 18.86 | 18.50 | 18.75 | 18,804 | +0.00(+0.00%) |
Apr 20, 2017 | 18.97 | 19.05 | 18.53 | 18.75 | 58,936 | -0.13(-0.69%) |
Apr 19, 2017 | 19.17 | 19.54 | 18.56 | 18.88 | 188,207 | -0.22(-1.15%) |
Apr 18, 2017 | 19.24 | 19.24 | 19.00 | 19.10 | 37,172 | -0.25(-1.29%) |
Apr 17, 2017 | 19.33 | 19.67 | 19.14 | 19.35 | 70,343 | +0.17(+0.89%) |
Apr 13, 2017 | 19.28 | 19.43 | 18.95 | 19.18 | 37,768 | +0.04(+0.21%) |
Apr 12, 2017 | 19.30 | 19.30 | 19.00 | 19.14 | 32,085 | -0.15(-0.78%) |
Apr 11, 2017 | 19.30 | 19.75 | 18.97 | 19.29 | 96,873 | +0.22(+1.15%) |
Apr 10, 2017 | 18.58 | 19.64 | 18.42 | 19.07 | 237,451 | +0.59(+3.19%) |
Apr 07, 2017 | 18.54 | 18.74 | 18.34 | 18.48 | 100,148 | -0.15(-0.81%) |
Apr 06, 2017 | 18.05 | 18.74 | 17.52 | 18.63 | 93,526 | +0.56(+3.10%) |
Apr 05, 2017 | 18.19 | 18.45 | 17.50 | 18.07 | 76,018 | -0.27(-1.47%) |
Apr 04, 2017 | 18.50 | 18.77 | 18.23 | 18.34 | 113,114 | -0.05(-0.27%) |