Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.50 | 16.50 | 16.20 | 16.25 | 145,897 | -0.25(-1.52%) |
Jun 29, 2017 | 16.40 | 16.55 | 16.25 | 16.50 | 184,414 | +0.10(+0.61%) |
Jun 28, 2017 | 16.65 | 16.70 | 16.25 | 16.40 | 197,251 | -0.10(-0.61%) |
Jun 27, 2017 | 16.10 | 16.60 | 16.10 | 16.50 | 287,793 | +0.35(+2.17%) |
Jun 26, 2017 | 15.90 | 16.20 | 15.90 | 16.15 | 293,696 | +0.30(+1.89%) |
Jun 23, 2017 | 16.20 | 16.20 | 15.78 | 15.85 | 1,134,274 | -0.40(-2.46%) |
Jun 22, 2017 | 15.95 | 16.35 | 15.85 | 16.25 | 210,264 | +0.40(+2.52%) |
Jun 21, 2017 | 16.20 | 16.35 | 15.80 | 15.85 | 242,372 | -0.40(-2.46%) |
Jun 20, 2017 | 16.65 | 16.75 | 16.15 | 16.25 | 248,192 | -0.50(-2.99%) |
Jun 19, 2017 | 16.90 | 16.95 | 16.65 | 16.75 | 261,348 | -0.15(-0.89%) |
Jun 16, 2017 | 16.50 | 16.90 | 16.35 | 16.90 | 439,642 | +0.10(+0.60%) |
Jun 15, 2017 | 16.75 | 16.90 | 16.55 | 16.80 | 191,735 | -0.10(-0.59%) |
Jun 14, 2017 | 17.30 | 17.30 | 16.55 | 16.90 | 368,740 | -0.45(-2.59%) |
Jun 13, 2017 | 17.15 | 17.35 | 16.90 | 17.35 | 187,477 | +0.25(+1.46%) |
Jun 12, 2017 | 17.10 | 17.25 | 17.00 | 17.10 | 193,222 | +0.00(+0.00%) |
Jun 09, 2017 | 17.00 | 17.15 | 16.90 | 17.10 | 200,331 | +0.00(+0.00%) |
Jun 08, 2017 | 16.95 | 17.25 | 16.95 | 17.10 | 154,242 | +0.05(+0.29%) |
Jun 07, 2017 | 17.25 | 17.35 | 16.95 | 17.05 | 199,498 | -0.20(-1.16%) |
Jun 06, 2017 | 17.20 | 17.45 | 17.00 | 17.25 | 399,129 | +0.05(+0.29%) |
Jun 05, 2017 | 17.35 | 17.40 | 17.00 | 17.20 | 226,195 | -0.10(-0.58%) |
Jun 02, 2017 | 17.60 | 17.80 | 17.25 | 17.30 | 195,129 | -0.30(-1.70%) |
Jun 01, 2017 | 17.55 | 17.70 | 17.40 | 17.60 | 298,314 | +0.10(+0.57%) |
May 31, 2017 | 17.35 | 17.55 | 17.10 | 17.50 | 567,573 | +0.20(+1.16%) |
May 30, 2017 | 17.25 | 17.50 | 17.15 | 17.30 | 238,618 | +0.10(+0.58%) |
May 26, 2017 | 17.40 | 17.40 | 16.98 | 17.20 | 218,913 | -0.20(-1.15%) |
May 25, 2017 | 17.40 | 17.45 | 17.20 | 17.40 | 154,765 | +0.00(+0.00%) |
May 24, 2017 | 17.40 | 17.55 | 17.20 | 17.40 | 210,391 | +0.05(+0.29%) |
May 23, 2017 | 17.60 | 17.60 | 17.25 | 17.35 | 183,569 | -0.15(-0.86%) |
May 22, 2017 | 17.50 | 17.75 | 17.30 | 17.50 | 183,149 | +0.05(+0.29%) |
May 19, 2017 | 17.35 | 17.60 | 17.30 | 17.45 | 175,261 | +0.15(+0.87%) |
May 18, 2017 | 17.25 | 17.55 | 17.10 | 17.30 | 164,783 | +0.05(+0.29%) |
May 17, 2017 | 17.45 | 17.65 | 17.23 | 17.25 | 217,171 | -0.25(-1.43%) |
May 16, 2017 | 17.60 | 17.65 | 17.25 | 17.50 | 214,345 | +0.00(+0.00%) |
May 15, 2017 | 17.45 | 17.65 | 17.35 | 17.50 | 288,297 | +0.05(+0.29%) |
May 12, 2017 | 17.60 | 17.70 | 17.20 | 17.45 | 329,091 | -0.10(-0.57%) |
May 11, 2017 | 17.60 | 17.85 | 17.43 | 17.55 | 584,068 | -0.05(-0.28%) |
May 10, 2017 | 17.75 | 17.95 | 17.60 | 17.60 | 347,883 | -0.25(-1.40%) |
May 09, 2017 | 18.35 | 18.38 | 17.60 | 17.85 | 643,937 | -0.50(-2.72%) |
May 08, 2017 | 19.10 | 19.12 | 18.25 | 18.35 | 476,183 | -0.75(-3.93%) |
May 05, 2017 | 19.30 | 19.35 | 18.77 | 19.10 | 406,548 | -0.15(-0.78%) |
May 04, 2017 | 19.40 | 19.75 | 19.10 | 19.25 | 277,387 | -0.20(-1.03%) |
May 03, 2017 | 20.45 | 20.80 | 18.25 | 19.45 | 1,184,762 | -2.55(-11.59%) |
May 02, 2017 | 21.95 | 22.15 | 21.45 | 22.00 | 413,684 | +0.05(+0.23%) |
May 01, 2017 | 22.00 | 22.35 | 21.70 | 21.95 | 325,908 | +0.00(+0.00%) |
Apr 28, 2017 | 21.90 | 22.00 | 21.65 | 21.95 | 184,289 | +0.00(+0.00%) |
Apr 27, 2017 | 21.70 | 22.00 | 21.05 | 21.95 | 201,983 | +0.10(+0.46%) |
Apr 26, 2017 | 21.55 | 21.95 | 21.40 | 21.85 | 181,570 | +0.25(+1.16%) |
Apr 25, 2017 | 21.95 | 21.35 | 21.60 | 241,099 | -0.05(-0.23%) | |
Apr 24, 2017 | 21.00 | 21.95 | 20.85 | 21.65 | 355,496 | +0.75(+3.59%) |
Apr 21, 2017 | 20.65 | 21.00 | 20.50 | 20.90 | 194,292 | +0.35(+1.70%) |
Apr 20, 2017 | 20.15 | 20.75 | 20.10 | 20.55 | 171,769 | +0.50(+2.49%) |
Apr 19, 2017 | 20.25 | 20.30 | 20.00 | 20.05 | 103,474 | -0.20(-0.99%) |
Apr 18, 2017 | 19.95 | 20.25 | 19.80 | 20.25 | 116,882 | +0.20(+1.00%) |
Apr 17, 2017 | 20.00 | 20.10 | 19.80 | 20.05 | 89,640 | +0.15(+0.75%) |
Apr 13, 2017 | 20.10 | 20.15 | 19.70 | 19.90 | 106,739 | -0.30(-1.49%) |
Apr 12, 2017 | 20.45 | 20.45 | 20.10 | 20.20 | 129,580 | -0.30(-1.46%) |
Apr 11, 2017 | 20.15 | 20.55 | 20.05 | 20.50 | 123,088 | +0.35(+1.74%) |
Apr 10, 2017 | 20.45 | 20.45 | 19.90 | 20.15 | 197,114 | -0.35(-1.71%) |
Apr 07, 2017 | 20.65 | 20.70 | 20.25 | 20.50 | 119,276 | -0.20(-0.97%) |
Apr 06, 2017 | 20.55 | 20.75 | 20.45 | 20.70 | 157,105 | +0.15(+0.73%) |
Apr 05, 2017 | 20.10 | 20.65 | 20.05 | 20.55 | 255,651 | +0.55(+2.75%) |
Apr 04, 2017 | 20.05 | 20.43 | 19.85 | 20.00 | 185,302 | -0.10(-0.50%) |