Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 14.20 | 14.83 | 14.07 | 14.15 | 154,562 | +0.15(+1.04%) |
Jun 29, 2017 | 13.39 | 14.13 | 13.08 | 14.01 | 180,250 | +0.57(+4.24%) |
Jun 28, 2017 | 13.20 | 13.75 | 13.14 | 13.44 | 139,005 | +0.23(+1.74%) |
Jun 27, 2017 | 13.16 | 13.47 | 13.10 | 13.21 | 582,611 | +0.04(+0.32%) |
Jun 26, 2017 | 13.55 | 13.98 | 12.94 | 13.16 | 203,281 | -0.33(-2.42%) |
Jun 23, 2017 | 13.46 | 13.56 | 12.96 | 13.49 | 186,337 | +0.02(+0.15%) |
Jun 22, 2017 | 13.21 | 13.67 | 13.08 | 13.47 | 118,119 | +0.21(+1.57%) |
Jun 21, 2017 | 13.66 | 13.66 | 12.94 | 13.26 | 301,778 | -0.33(-2.45%) |
Jun 20, 2017 | 14.69 | 14.87 | 13.13 | 13.60 | 305,224 | -1.21(-8.17%) |
Jun 19, 2017 | 14.96 | 15.09 | 14.76 | 14.80 | 36,319 | -0.13(-0.88%) |
Jun 16, 2017 | 15.16 | 15.16 | 14.76 | 14.94 | 82,295 | -0.07(-0.46%) |
Jun 15, 2017 | 15.22 | 15.26 | 14.95 | 15.01 | 113,221 | -0.31(-2.04%) |
Jun 14, 2017 | 15.53 | 15.74 | 15.04 | 15.32 | 80,482 | -0.24(-1.56%) |
Jun 13, 2017 | 15.87 | 15.87 | 15.28 | 15.56 | 96,254 | -0.35(-2.18%) |
Jun 12, 2017 | 15.78 | 16.44 | 15.43 | 15.91 | 186,477 | +0.22(+1.37%) |
Jun 09, 2017 | 15.89 | 15.99 | 15.45 | 15.69 | 78,953 | -0.10(-0.62%) |
Jun 08, 2017 | 15.53 | 16.20 | 15.43 | 15.79 | 189,006 | +0.33(+2.16%) |
Jun 07, 2017 | 16.04 | 16.11 | 15.26 | 15.46 | 209,652 | -0.58(-3.64%) |
Jun 06, 2017 | 15.99 | 16.46 | 15.99 | 16.04 | 127,280 | -0.09(-0.56%) |
Jun 05, 2017 | 16.28 | 16.29 | 15.99 | 16.13 | 109,267 | -0.08(-0.47%) |
Jun 02, 2017 | 16.20 | 16.58 | 16.08 | 16.21 | 38,315 | +0.10(+0.65%) |
Jun 01, 2017 | 16.18 | 16.27 | 16.03 | 16.10 | 41,836 | -0.04(-0.26%) |
May 31, 2017 | 16.57 | 16.70 | 16.02 | 16.14 | 219,680 | -0.44(-2.64%) |
May 30, 2017 | 16.57 | 16.82 | 16.53 | 16.58 | 119,940 | -0.19(-1.12%) |
May 26, 2017 | 16.81 | 16.95 | 16.33 | 16.77 | 80,598 | -0.02(-0.12%) |
May 25, 2017 | 17.19 | 17.30 | 16.79 | 16.79 | 104,846 | -0.35(-2.07%) |
May 24, 2017 | 17.09 | 17.44 | 16.85 | 17.15 | 94,980 | -0.01(-0.08%) |
May 23, 2017 | 17.44 | 17.44 | 17.14 | 17.16 | 32,451 | -0.23(-1.32%) |
May 22, 2017 | 17.53 | 17.53 | 17.20 | 17.39 | 35,189 | -0.12(-0.71%) |
May 19, 2017 | 17.51 | 17.65 | 17.18 | 17.51 | 59,393 | +0.15(+0.88%) |
May 18, 2017 | 17.59 | 17.65 | 17.16 | 17.36 | 1,049,230 | -0.31(-1.77%) |
May 17, 2017 | 17.74 | 18.06 | 17.37 | 17.67 | 41,403 | -0.18(-1.01%) |
May 16, 2017 | 18.10 | 18.10 | 17.78 | 17.85 | 86,664 | -0.17(-0.93%) |
May 15, 2017 | 17.92 | 18.05 | 17.73 | 18.02 | 150,028 | +0.27(+1.53%) |
May 12, 2017 | 17.73 | 17.75 | 17.34 | 17.75 | 370,835 | +0.07(+0.39%) |
May 11, 2017 | 17.51 | 17.71 | 17.02 | 17.68 | 276,759 | +0.22(+1.23%) |
May 10, 2017 | 17.28 | 17.99 | 17.20 | 17.46 | 245,386 | +0.19(+1.09%) |
May 09, 2017 | 17.54 | 17.54 | 17.05 | 17.28 | 148,977 | -0.35(-1.97%) |
May 08, 2017 | 17.51 | 17.71 | 17.04 | 17.62 | 138,541 | +0.01(+0.08%) |
May 05, 2017 | 17.34 | 17.70 | 17.05 | 17.61 | 687,983 | +0.15(+0.84%) |
May 04, 2017 | 17.96 | 18.06 | 16.83 | 17.46 | 385,031 | -0.64(-3.53%) |
May 03, 2017 | 18.48 | 18.60 | 17.93 | 18.10 | 447,252 | -0.15(-0.80%) |
May 02, 2017 | 18.03 | 18.30 | 17.99 | 18.25 | 127,631 | +0.10(+0.54%) |
May 01, 2017 | 17.98 | 18.26 | 17.86 | 18.15 | 476,426 | +0.38(+2.15%) |
Apr 28, 2017 | 17.92 | 17.92 | 17.65 | 17.77 | 376,553 | +0.06(+0.31%) |
Apr 27, 2017 | 17.83 | 18.28 | 17.62 | 17.71 | 67,824 | -0.17(-0.97%) |
Apr 26, 2017 | 17.83 | 18.20 | 17.76 | 17.89 | 259,040 | +0.17(+0.98%) |
Apr 25, 2017 | 17.79 | 17.83 | 17.59 | 17.71 | 91,116 | +0.05(+0.28%) |
Apr 24, 2017 | 17.93 | 17.99 | 17.56 | 17.67 | 230,893 | -0.01(-0.04%) |
Apr 21, 2017 | 17.72 | 17.87 | 17.55 | 17.67 | 299,106 | -0.03(-0.16%) |
Apr 20, 2017 | 17.93 | 17.93 | 17.53 | 17.70 | 43,954 | -0.19(-1.05%) |
Apr 19, 2017 | 18.02 | 18.15 | 17.76 | 17.89 | 250,463 | -0.06(-0.35%) |
Apr 18, 2017 | 17.53 | 18.04 | 17.51 | 17.95 | 261,621 | +0.38(+2.17%) |
Apr 17, 2017 | 17.75 | 17.91 | 17.51 | 17.57 | 550,679 | -0.11(-0.63%) |
Apr 13, 2017 | 18.01 | 18.10 | 17.42 | 17.68 | 437,095 | -0.27(-1.51%) |
Apr 12, 2017 | 17.93 | 18.17 | 17.93 | 17.95 | 478,716 | -0.06(-0.35%) |
Apr 11, 2017 | 18.11 | 18.27 | 17.86 | 18.01 | 267,192 | -0.04(-0.23%) |
Apr 10, 2017 | 18.07 | 18.37 | 17.82 | 18.06 | 1,131,818 | +0.07(+0.39%) |
Apr 07, 2017 | 18.15 | 18.36 | 17.97 | 17.99 | 515,199 | -0.13(-0.69%) |
Apr 06, 2017 | 17.80 | 18.26 | 17.78 | 18.11 | 1,237,343 | +0.33(+1.84%) |