Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.24 | 17.16 | 17.22 | 11,785 | +0.13(+0.74%) | |
Jun 29, 2017 | 17.23 | 17.23 | 16.92 | 17.09 | 6,302 | -0.16(-0.90%) |
Jun 28, 2017 | 17.10 | 17.25 | 17.10 | 17.25 | 5,381 | +0.17(+0.97%) |
Jun 27, 2017 | 17.25 | 17.28 | 17.08 | 17.08 | 5,730 | -0.18(-1.07%) |
Jun 26, 2017 | 17.39 | 17.39 | 17.24 | 17.27 | 6,099 | +0.07(+0.42%) |
Jun 23, 2017 | 17.10 | 17.27 | 17.10 | 17.19 | 2,810 | +0.05(+0.27%) |
Jun 22, 2017 | 17.16 | 17.18 | 17.08 | 17.15 | 3,795 | +0.07(+0.44%) |
Jun 21, 2017 | 17.13 | 17.14 | 17.07 | 17.07 | 2,751 | +0.05(+0.29%) |
Jun 20, 2017 | 17.17 | 17.19 | 17.02 | 17.02 | 5,022 | -0.21(-1.24%) |
Jun 19, 2017 | 17.13 | 17.24 | 17.09 | 17.24 | 8,133 | +0.25(+1.49%) |
Jun 16, 2017 | 17.14 | 17.14 | 16.97 | 16.98 | 2,958 | -0.01(-0.08%) |
Jun 15, 2017 | 16.89 | 17.04 | 16.89 | 17.00 | 6,081 | -0.14(-0.82%) |
Jun 14, 2017 | 17.17 | 17.20 | 17.09 | 17.14 | 3,071 | -0.01(-0.06%) |
Jun 13, 2017 | 17.06 | 17.15 | 17.04 | 17.15 | 4,290 | +0.13(+0.74%) |
Jun 12, 2017 | 16.96 | 17.05 | 16.91 | 17.02 | 6,259 | -0.08(-0.45%) |
Jun 09, 2017 | 17.32 | 17.32 | 17.03 | 17.10 | 14,926 | -0.16(-0.90%) |
Jun 08, 2017 | 17.19 | 17.29 | 17.19 | 17.26 | 9,275 | +0.07(+0.40%) |
Jun 07, 2017 | 17.26 | 17.26 | 17.19 | 17.19 | 6,580 | -0.03(-0.16%) |
Jun 06, 2017 | 17.28 | 17.30 | 17.19 | 17.22 | 7,988 | -0.13(-0.74%) |
Jun 05, 2017 | 17.38 | 17.38 | 17.24 | 17.34 | 8,392 | +0.02(+0.11%) |
Jun 02, 2017 | 17.29 | 17.32 | 17.20 | 17.32 | 7,161 | +0.13(+0.74%) |
Jun 01, 2017 | 17.06 | 17.20 | 17.06 | 17.20 | 5,743 | +0.12(+0.68%) |
May 31, 2017 | 17.14 | 17.14 | 17.02 | 17.08 | 6,103 | -0.02(-0.11%) |
May 30, 2017 | 17.07 | 17.13 | 17.03 | 17.10 | 10,145 | +0.02(+0.11%) |
May 26, 2017 | 17.08 | 17.08 | 17.01 | 17.08 | 4,980 | +0.00(+0.00%) |
May 25, 2017 | 17.04 | 17.10 | 17.00 | 17.08 | 10,021 | +0.11(+0.63%) |
May 24, 2017 | 16.96 | 16.97 | 16.85 | 16.97 | 3,209 | +0.12(+0.74%) |
May 23, 2017 | 16.90 | 16.90 | 16.85 | 16.85 | 4,322 | -0.04(-0.22%) |
May 22, 2017 | 16.81 | 16.93 | 16.81 | 16.89 | 6,838 | +0.05(+0.32%) |
May 19, 2017 | 16.75 | 16.87 | 16.75 | 16.83 | 3,341 | +0.12(+0.73%) |
May 18, 2017 | 16.70 | 16.77 | 16.63 | 16.71 | 3,017 | +0.04(+0.23%) |
May 17, 2017 | 16.87 | 16.87 | 16.67 | 16.67 | 4,895 | -0.27(-1.61%) |
May 16, 2017 | 16.98 | 17.01 | 16.94 | 16.94 | 3,200 | -0.02(-0.12%) |
May 15, 2017 | 16.98 | 17.06 | 16.94 | 16.97 | 7,352 | +0.02(+0.10%) |
May 12, 2017 | 16.96 | 16.97 | 16.92 | 16.95 | 2,929 | -0.06(-0.37%) |
May 11, 2017 | 17.18 | 17.18 | 16.84 | 17.01 | 10,583 | -0.09(-0.51%) |
May 10, 2017 | 17.03 | 17.10 | 17.02 | 17.10 | 5,981 | -0.01(-0.07%) |
May 09, 2017 | 17.12 | 17.13 | 17.04 | 17.11 | 4,333 | +0.09(+0.52%) |
May 08, 2017 | 17.12 | 17.12 | 16.98 | 17.02 | 5,600 | +0.06(+0.34%) |
May 05, 2017 | 16.88 | 17.01 | 16.88 | 16.96 | 5,489 | +0.09(+0.52%) |
May 04, 2017 | 16.91 | 16.92 | 16.82 | 16.88 | 3,231 | +0.01(+0.05%) |
May 03, 2017 | 17.00 | 17.00 | 16.86 | 16.87 | 10,364 | -0.04(-0.22%) |
May 02, 2017 | 16.93 | 16.97 | 16.79 | 16.91 | 4,648 | +0.04(+0.23%) |
May 01, 2017 | 16.85 | 16.87 | 16.67 | 16.87 | 4,127 | +0.12(+0.70%) |
Apr 28, 2017 | 16.91 | 16.91 | 16.69 | 16.75 | 4,479 | -0.08(-0.46%) |
Apr 27, 2017 | 16.74 | 16.83 | 16.74 | 16.83 | 4,880 | +0.20(+1.21%) |
Apr 26, 2017 | 16.60 | 16.66 | 16.57 | 16.63 | 5,993 | +0.07(+0.41%) |
Apr 25, 2017 | 16.52 | 16.57 | 16.46 | 16.56 | 2,928 | +0.12(+0.73%) |
Apr 24, 2017 | 16.46 | 16.46 | 16.38 | 16.44 | 6,220 | +0.12(+0.72%) |
Apr 21, 2017 | 16.32 | 16.32 | 16.25 | 16.32 | 3,629 | -0.01(-0.06%) |
Apr 20, 2017 | 16.30 | 16.35 | 16.23 | 16.33 | 2,928 | +0.18(+1.09%) |
Apr 19, 2017 | 16.21 | 16.25 | 16.16 | 16.16 | 2,702 | +0.05(+0.30%) |
Apr 18, 2017 | 16.15 | 16.18 | 16.11 | 16.11 | 1,813 | -0.03(-0.16%) |
Apr 17, 2017 | 16.07 | 16.19 | 16.00 | 16.13 | 3,334 | +0.10(+0.65%) |
Apr 13, 2017 | 16.10 | 16.10 | 16.01 | 16.03 | 3,618 | -0.07(-0.45%) |
Apr 12, 2017 | 16.12 | 16.14 | 16.08 | 16.10 | 1,926 | +0.03(+0.17%) |
Apr 11, 2017 | 16.08 | 16.10 | 16.02 | 16.08 | 1,478 | -0.03(-0.19%) |
Apr 10, 2017 | 16.11 | 16.15 | 16.07 | 16.11 | 5,682 | +0.11(+0.66%) |
Apr 07, 2017 | 15.98 | 16.05 | 15.98 | 16.00 | 1,831 | -0.01(-0.06%) |
Apr 06, 2017 | 16.05 | 16.05 | 15.96 | 16.01 | 1,344 | +0.09(+0.55%) |
Apr 05, 2017 | 16.03 | 16.09 | 15.92 | 15.92 | 2,466 | -0.01(-0.05%) |
Apr 04, 2017 | 16.03 | 16.03 | 15.93 | 15.93 | 1,382 | -0.07(-0.45%) |