Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.64 | 16.74 | 16.57 | 16.65 | 7,032 | -0.07(-0.42%) |
Jun 29, 2017 | 16.52 | 16.79 | 16.48 | 16.72 | 7,807 | +0.66(+4.11%) |
Jun 28, 2017 | 16.31 | 16.35 | 16.06 | 16.06 | 4,994 | -0.19(-1.17%) |
Jun 27, 2017 | 15.69 | 16.25 | 15.63 | 16.25 | 22,188 | +0.38(+2.39%) |
Jun 26, 2017 | 15.89 | 16.01 | 15.60 | 15.87 | 6,924 | +0.24(+1.53%) |
Jun 23, 2017 | 15.70 | 15.86 | 15.52 | 15.63 | 8,056 | -0.51(-3.16%) |
Jun 22, 2017 | 16.14 | 16.29 | 15.95 | 16.14 | 8,672 | -0.45(-2.71%) |
Jun 21, 2017 | 16.82 | 16.87 | 16.55 | 16.59 | 23,206 | -0.45(-2.64%) |
Jun 20, 2017 | 16.92 | 17.10 | 16.89 | 17.04 | 16,549 | +0.21(+1.25%) |
Jun 19, 2017 | 16.91 | 16.91 | 16.43 | 16.83 | 11,416 | +0.18(+1.08%) |
Jun 16, 2017 | 16.62 | 16.72 | 16.51 | 16.65 | 6,603 | +0.08(+0.48%) |
Jun 15, 2017 | 16.72 | 16.72 | 16.21 | 16.57 | 19,750 | +0.18(+1.10%) |
Jun 14, 2017 | 14.86 | 16.56 | 14.80 | 16.39 | 51,186 | +1.04(+6.77%) |
Jun 13, 2017 | 15.84 | 15.84 | 15.18 | 15.35 | 20,048 | -0.36(-2.29%) |
Jun 12, 2017 | 15.72 | 15.78 | 15.37 | 15.71 | 34,765 | +0.13(+0.83%) |
Jun 09, 2017 | 15.57 | 15.58 | 15.24 | 15.58 | 24,881 | +0.50(+3.31%) |
Jun 08, 2017 | 15.03 | 15.23 | 15.03 | 15.08 | 12,498 | +0.52(+3.57%) |
Jun 07, 2017 | 14.62 | 14.85 | 14.38 | 14.56 | 17,047 | +0.19(+1.32%) |
Jun 06, 2017 | 15.33 | 15.33 | 14.29 | 14.37 | 58,449 | -1.48(-9.33%) |
Jun 05, 2017 | 15.77 | 16.16 | 15.77 | 15.85 | 5,521 | -0.03(-0.19%) |
Jun 02, 2017 | 15.54 | 15.92 | 15.54 | 15.88 | 12,545 | -0.17(-1.06%) |
Jun 01, 2017 | 16.23 | 16.23 | 15.84 | 16.05 | 23,671 | +0.15(+0.94%) |
May 31, 2017 | 15.98 | 16.24 | 15.64 | 15.90 | 21,658 | -0.13(-0.81%) |
May 30, 2017 | 15.91 | 16.04 | 15.83 | 16.03 | 4,123 | +0.44(+2.82%) |
May 26, 2017 | 15.43 | 15.72 | 15.43 | 15.59 | 21,328 | -0.30(-1.89%) |
May 25, 2017 | 15.99 | 16.19 | 15.85 | 15.89 | 20,643 | +0.33(+2.12%) |
May 24, 2017 | 16.06 | 16.53 | 15.56 | 15.56 | 66,115 | -0.53(-3.29%) |
May 23, 2017 | 15.00 | 16.09 | 15.00 | 16.09 | 30,229 | +0.78(+5.09%) |
May 22, 2017 | 15.24 | 15.33 | 15.07 | 15.31 | 20,568 | -0.42(-2.70%) |
May 19, 2017 | 15.67 | 15.76 | 15.57 | 15.73 | 6,179 | -0.28(-1.78%) |
May 18, 2017 | 15.43 | 16.09 | 15.43 | 16.02 | 26,630 | +0.90(+5.95%) |
May 17, 2017 | 15.03 | 15.29 | 14.71 | 15.12 | 39,127 | -0.56(-3.57%) |
May 16, 2017 | 15.81 | 15.82 | 15.56 | 15.68 | 14,224 | -0.25(-1.57%) |
May 15, 2017 | 15.48 | 16.38 | 15.48 | 15.93 | 11,920 | -0.04(-0.25%) |
May 12, 2017 | 15.82 | 16.11 | 15.82 | 15.97 | 9,326 | -0.51(-3.09%) |
May 11, 2017 | 16.98 | 16.98 | 16.36 | 16.48 | 26,045 | -0.73(-4.24%) |
May 10, 2017 | 17.41 | 17.41 | 17.10 | 17.21 | 78,013 | -0.72(-4.01%) |
May 09, 2017 | 18.15 | 18.31 | 17.85 | 17.93 | 14,904 | +0.08(+0.45%) |
May 08, 2017 | 18.04 | 18.15 | 17.78 | 17.85 | 16,157 | +0.01(+0.06%) |
May 05, 2017 | 18.25 | 18.25 | 17.63 | 17.84 | 25,386 | -0.79(-4.24%) |
May 04, 2017 | 18.48 | 18.89 | 18.37 | 18.62 | 19,356 | +0.83(+4.66%) |
May 03, 2017 | 17.55 | 17.80 | 16.87 | 17.80 | 28,578 | +0.23(+1.31%) |
May 02, 2017 | 17.86 | 17.86 | 17.23 | 17.57 | 17,070 | -0.11(-0.62%) |
May 01, 2017 | 17.10 | 17.82 | 16.87 | 17.68 | 45,345 | +0.85(+5.05%) |
Apr 28, 2017 | 17.23 | 17.33 | 16.54 | 16.83 | 40,924 | -0.68(-3.88%) |
Apr 27, 2017 | 17.30 | 17.67 | 17.30 | 17.51 | 16,997 | +0.66(+3.91%) |
Apr 26, 2017 | 17.16 | 17.71 | 16.61 | 16.85 | 27,214 | -0.06(-0.35%) |
Apr 25, 2017 | 16.05 | 17.20 | 16.05 | 16.91 | 29,536 | +1.36(+8.74%) |
Apr 24, 2017 | 15.65 | 15.65 | 15.32 | 15.55 | 34,703 | +0.50(+3.32%) |
Apr 21, 2017 | 15.10 | 15.18 | 14.81 | 15.05 | 27,636 | -0.05(-0.33%) |
Apr 20, 2017 | 15.31 | 15.39 | 14.83 | 15.10 | 48,891 | -0.23(-1.50%) |
Apr 19, 2017 | 14.64 | 15.46 | 14.60 | 15.33 | 184,192 | +1.03(+7.20%) |
Apr 18, 2017 | 14.14 | 14.59 | 14.14 | 14.30 | 54,847 | +0.21(+1.49%) |
Apr 17, 2017 | 13.90 | 14.26 | 13.76 | 14.09 | 60,339 | +0.07(+0.50%) |
Apr 13, 2017 | 13.85 | 14.14 | 13.69 | 14.02 | 64,634 | +0.02(+0.14%) |
Apr 12, 2017 | 14.31 | 14.50 | 14.00 | 14.00 | 27,750 | -0.22(-1.55%) |
Apr 11, 2017 | 14.73 | 14.83 | 14.11 | 14.22 | 89,908 | -0.90(-5.95%) |
Apr 10, 2017 | 15.54 | 15.68 | 15.09 | 15.12 | 58,889 | -0.20(-1.30%) |
Apr 07, 2017 | 14.80 | 15.64 | 14.68 | 15.32 | 30,711 | -0.03(-0.20%) |
Apr 06, 2017 | 15.40 | 15.56 | 15.27 | 15.35 | 13,280 | -0.01(-0.07%) |
Apr 05, 2017 | 15.70 | 15.90 | 15.12 | 15.36 | 54,825 | +0.00(+0.00%) |
Apr 04, 2017 | 15.43 | 15.72 | 15.35 | 15.36 | 81,886 | -0.36(-2.29%) |