Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.50 | 17.93 | 17.20 | 17.54 | 338,850 | -0.14(-0.80%) |
Jun 29, 2017 | 17.60 | 17.76 | 17.32 | 17.68 | 382,728 | +0.10(+0.55%) |
Jun 28, 2017 | 17.41 | 17.71 | 17.41 | 17.58 | 161,656 | +0.24(+1.38%) |
Jun 27, 2017 | 17.29 | 17.47 | 17.27 | 17.34 | 72,864 | +0.00(+0.00%) |
Jun 26, 2017 | 17.29 | 17.39 | 17.25 | 17.34 | 112,692 | +0.06(+0.36%) |
Jun 23, 2017 | 17.06 | 17.40 | 17.06 | 17.28 | 479,726 | +0.23(+1.35%) |
Jun 22, 2017 | 17.00 | 17.19 | 16.82 | 17.05 | 211,145 | +0.12(+0.73%) |
Jun 21, 2017 | 16.89 | 17.06 | 16.80 | 16.93 | 173,030 | -0.02(-0.10%) |
Jun 20, 2017 | 17.46 | 17.48 | 16.79 | 16.94 | 151,763 | -0.57(-3.23%) |
Jun 19, 2017 | 16.90 | 17.67 | 16.77 | 17.51 | 271,641 | +0.69(+4.10%) |
Jun 16, 2017 | 16.74 | 16.92 | 16.65 | 16.82 | 311,641 | -0.01(-0.05%) |
Jun 15, 2017 | 16.93 | 17.13 | 16.66 | 16.83 | 148,889 | -0.17(-0.99%) |
Jun 14, 2017 | 17.09 | 17.09 | 16.87 | 17.00 | 103,024 | -0.04(-0.21%) |
Jun 13, 2017 | 17.09 | 17.20 | 16.93 | 17.03 | 142,462 | -0.09(-0.52%) |
Jun 12, 2017 | 16.95 | 17.29 | 16.95 | 17.12 | 120,739 | +0.16(+0.94%) |
Jun 09, 2017 | 16.84 | 17.17 | 16.69 | 16.96 | 92,888 | +0.19(+1.16%) |
Jun 08, 2017 | 16.79 | 16.87 | 16.72 | 16.77 | 130,523 | -0.04(-0.21%) |
Jun 07, 2017 | 16.78 | 16.93 | 16.78 | 16.80 | 102,051 | +0.01(+0.05%) |
Jun 06, 2017 | 16.71 | 16.96 | 16.71 | 16.79 | 249,699 | -0.01(-0.05%) |
Jun 05, 2017 | 16.77 | 17.05 | 16.68 | 16.80 | 159,886 | +0.07(+0.42%) |
Jun 02, 2017 | 16.85 | 17.04 | 16.64 | 16.73 | 234,473 | -0.11(-0.63%) |
Jun 01, 2017 | 16.85 | 16.93 | 16.67 | 16.84 | 201,805 | +0.04(+0.26%) |
May 31, 2017 | 16.54 | 16.82 | 16.21 | 16.79 | 320,495 | +0.33(+1.99%) |
May 30, 2017 | 16.56 | 16.92 | 16.45 | 16.47 | 140,904 | -0.17(-1.00%) |
May 26, 2017 | 16.33 | 16.79 | 16.33 | 16.63 | 89,311 | +0.25(+1.50%) |
May 25, 2017 | 16.54 | 16.54 | 16.36 | 16.39 | 114,080 | -0.01(-0.05%) |
May 24, 2017 | 16.43 | 16.52 | 16.34 | 16.40 | 76,067 | +0.02(+0.11%) |
May 23, 2017 | 16.49 | 16.52 | 16.32 | 16.38 | 92,396 | -0.09(-0.53%) |
May 22, 2017 | 16.58 | 16.66 | 16.40 | 16.47 | 85,999 | -0.04(-0.27%) |
May 19, 2017 | 16.67 | 16.75 | 16.48 | 16.51 | 225,458 | -0.16(-0.95%) |
May 18, 2017 | 16.49 | 16.73 | 16.29 | 16.67 | 127,761 | +0.11(+0.64%) |
May 17, 2017 | 17.16 | 17.22 | 16.56 | 16.56 | 276,709 | -0.74(-4.26%) |
May 16, 2017 | 17.17 | 17.35 | 16.96 | 17.30 | 215,453 | +0.11(+0.61%) |
May 15, 2017 | 17.21 | 17.35 | 17.05 | 17.20 | 202,322 | -0.06(-0.36%) |
May 12, 2017 | 17.38 | 17.52 | 16.71 | 17.26 | 311,137 | -0.13(-0.76%) |
May 11, 2017 | 17.47 | 17.47 | 17.18 | 17.39 | 231,150 | -0.14(-0.80%) |
May 10, 2017 | 17.48 | 17.65 | 17.30 | 17.53 | 194,694 | +0.11(+0.60%) |
May 09, 2017 | 17.64 | 17.80 | 17.22 | 17.42 | 244,132 | -0.15(-0.85%) |
May 08, 2017 | 16.73 | 17.59 | 16.69 | 17.57 | 446,364 | +0.79(+4.71%) |
May 05, 2017 | 16.10 | 16.83 | 16.03 | 16.78 | 159,558 | +0.76(+4.77%) |
May 04, 2017 | 15.98 | 16.03 | 15.88 | 16.02 | 402,911 | +0.09(+0.55%) |
May 03, 2017 | 16.01 | 16.01 | 15.81 | 15.93 | 243,413 | -0.01(-0.06%) |
May 02, 2017 | 16.00 | 16.07 | 15.88 | 15.94 | 238,964 | -0.04(-0.22%) |
May 01, 2017 | 16.03 | 16.06 | 15.95 | 15.98 | 171,250 | -0.06(-0.38%) |
Apr 28, 2017 | 15.99 | 16.07 | 15.87 | 16.04 | 243,436 | +0.08(+0.50%) |
Apr 27, 2017 | 15.98 | 15.98 | 15.91 | 15.96 | 292,372 | +0.03(+0.17%) |
Apr 26, 2017 | 15.97 | 16.01 | 15.80 | 15.93 | 265,477 | +0.06(+0.39%) |
Apr 25, 2017 | 15.99 | 16.12 | 15.76 | 15.87 | 710,612 | -0.05(-0.33%) |
Apr 24, 2017 | 16.03 | 16.18 | 15.86 | 15.92 | 99,833 | +0.03(+0.17%) |
Apr 21, 2017 | 15.85 | 15.94 | 15.83 | 15.90 | 114,126 | -0.03(-0.17%) |
Apr 20, 2017 | 15.80 | 16.00 | 15.76 | 15.92 | 267,750 | +0.18(+1.17%) |
Apr 19, 2017 | 15.98 | 16.08 | 15.70 | 15.74 | 422,282 | -0.17(-1.05%) |
Apr 18, 2017 | 15.65 | 15.91 | 15.47 | 15.91 | 159,948 | +0.17(+1.06%) |
Apr 17, 2017 | 15.40 | 15.89 | 15.40 | 15.74 | 311,930 | +0.33(+2.17%) |
Apr 13, 2017 | 15.28 | 15.56 | 15.26 | 15.40 | 175,981 | +0.11(+0.75%) |
Apr 12, 2017 | 15.02 | 15.42 | 14.97 | 15.29 | 230,360 | +0.20(+1.34%) |
Apr 11, 2017 | 15.31 | 15.37 | 15.04 | 15.09 | 140,143 | -0.24(-1.55%) |
Apr 10, 2017 | 15.09 | 15.38 | 14.96 | 15.33 | 88,528 | +0.31(+2.03%) |
Apr 07, 2017 | 15.05 | 15.16 | 14.89 | 15.02 | 98,918 | -0.05(-0.35%) |
Apr 06, 2017 | 15.05 | 15.19 | 14.93 | 15.07 | 106,765 | +0.06(+0.41%) |
Apr 05, 2017 | 14.94 | 15.26 | 14.88 | 15.01 | 119,310 | +0.13(+0.88%) |
Apr 04, 2017 | 14.98 | 15.04 | 14.81 | 14.88 | 456,138 | -0.17(-1.16%) |