Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.61 | 16.85 | 16.61 | 16.79 | 2,421,375 | +0.27(+1.61%) |
Jun 29, 2017 | 16.42 | 16.55 | 16.28 | 16.52 | 10,705,805 | +0.11(+0.65%) |
Jun 28, 2017 | 16.38 | 16.51 | 16.33 | 16.42 | 1,561,185 | +0.14(+0.87%) |
Jun 27, 2017 | 16.43 | 16.48 | 16.09 | 16.28 | 1,802,397 | -0.22(-1.34%) |
Jun 26, 2017 | 16.29 | 16.53 | 16.24 | 16.50 | 1,063,232 | +0.21(+1.30%) |
Jun 23, 2017 | 16.43 | 16.43 | 16.21 | 16.28 | 1,954,063 | -0.10(-0.59%) |
Jun 22, 2017 | 16.24 | 16.43 | 16.19 | 16.38 | 1,322,465 | +0.15(+0.93%) |
Jun 21, 2017 | 16.20 | 16.35 | 16.12 | 16.23 | 1,829,651 | +0.03(+0.16%) |
Jun 20, 2017 | 16.36 | 16.36 | 16.08 | 16.20 | 2,354,770 | -0.16(-0.97%) |
Jun 19, 2017 | 16.12 | 16.43 | 15.98 | 16.36 | 2,411,086 | +0.31(+1.93%) |
Jun 16, 2017 | 16.86 | 16.87 | 16.00 | 16.05 | 3,655,774 | -0.81(-4.78%) |
Jun 15, 2017 | 16.81 | 16.97 | 16.75 | 16.86 | 1,816,486 | -0.12(-0.68%) |
Jun 14, 2017 | 17.33 | 17.35 | 16.90 | 16.97 | 2,115,855 | -0.09(-0.52%) |
Jun 13, 2017 | 17.02 | 17.19 | 16.90 | 17.06 | 2,151,818 | +0.16(+0.94%) |
Jun 12, 2017 | 16.70 | 16.96 | 16.66 | 16.90 | 1,663,807 | +0.22(+1.33%) |
Jun 09, 2017 | 16.45 | 16.71 | 16.34 | 16.68 | 2,323,494 | +0.19(+1.13%) |
Jun 08, 2017 | 16.76 | 16.76 | 16.50 | 16.50 | 1,547,989 | -0.34(-2.00%) |
Jun 07, 2017 | 16.66 | 16.84 | 16.57 | 16.83 | 2,717,823 | +0.19(+1.17%) |
Jun 06, 2017 | 16.59 | 16.77 | 16.51 | 16.64 | 2,566,999 | -0.11(-0.63%) |
Jun 05, 2017 | 16.95 | 17.05 | 16.73 | 16.74 | 2,138,180 | -0.25(-1.46%) |
Jun 02, 2017 | 17.15 | 17.17 | 16.96 | 16.99 | 1,362,886 | -0.14(-0.83%) |
Jun 01, 2017 | 16.93 | 17.17 | 16.88 | 17.13 | 2,346,017 | +0.34(+2.00%) |
May 31, 2017 | 16.76 | 16.83 | 16.47 | 16.80 | 2,531,433 | +0.10(+0.58%) |
May 30, 2017 | 16.90 | 17.01 | 16.70 | 16.70 | 3,290,930 | -0.25(-1.46%) |
May 26, 2017 | 16.79 | 17.07 | 16.77 | 16.95 | 1,667,408 | +0.14(+0.84%) |
May 25, 2017 | 16.82 | 16.96 | 16.74 | 16.81 | 1,756,502 | +0.04(+0.26%) |
May 24, 2017 | 16.60 | 16.78 | 16.56 | 16.76 | 1,103,345 | +0.14(+0.85%) |
May 23, 2017 | 16.41 | 16.69 | 16.35 | 16.62 | 3,007,236 | +0.16(+0.97%) |
May 22, 2017 | 16.70 | 16.80 | 16.44 | 16.46 | 3,249,821 | -0.20(-1.22%) |
May 19, 2017 | 16.63 | 16.85 | 16.53 | 16.66 | 2,998,721 | +0.12(+0.70%) |
May 18, 2017 | 16.52 | 16.61 | 16.21 | 16.55 | 3,798,366 | +0.04(+0.27%) |
May 17, 2017 | 17.31 | 17.36 | 16.51 | 16.51 | 3,489,881 | -1.04(-5.90%) |
May 16, 2017 | 17.39 | 17.65 | 17.34 | 17.54 | 3,211,735 | +0.00(+0.00%) |
May 15, 2017 | 17.54 | 17.71 | 17.51 | 17.54 | 1,522,591 | +0.02(+0.10%) |
May 12, 2017 | 17.51 | 17.56 | 17.32 | 17.52 | 1,767,078 | +0.00(+0.00%) |
May 11, 2017 | 17.74 | 17.83 | 17.51 | 17.52 | 1,956,432 | -0.25(-1.39%) |
May 10, 2017 | 17.83 | 17.88 | 17.67 | 17.77 | 1,096,703 | -0.11(-0.64%) |
May 09, 2017 | 17.70 | 17.95 | 17.65 | 17.89 | 1,791,624 | +0.19(+1.05%) |
May 08, 2017 | 17.72 | 17.77 | 17.62 | 17.70 | 1,482,820 | -0.05(-0.30%) |
May 05, 2017 | 17.68 | 17.75 | 17.58 | 17.75 | 1,589,320 | +0.09(+0.50%) |
May 04, 2017 | 17.67 | 17.91 | 17.51 | 17.67 | 1,570,581 | +0.00(+0.00%) |
May 03, 2017 | 17.57 | 17.77 | 17.36 | 17.67 | 2,994,416 | +0.05(+0.30%) |
May 02, 2017 | 18.15 | 18.24 | 17.59 | 17.61 | 3,151,049 | -0.57(-3.12%) |
May 01, 2017 | 18.37 | 18.38 | 18.11 | 18.18 | 1,631,681 | -0.10(-0.53%) |
Apr 28, 2017 | 18.47 | 18.48 | 18.25 | 18.28 | 1,509,031 | -0.13(-0.72%) |
Apr 27, 2017 | 18.21 | 18.48 | 18.21 | 18.41 | 1,946,014 | +0.18(+0.97%) |
Apr 26, 2017 | 18.27 | 18.48 | 18.22 | 18.23 | 2,042,507 | -0.05(-0.29%) |
Apr 25, 2017 | 18.27 | 18.41 | 18.22 | 18.28 | 2,501,117 | +0.17(+0.93%) |
Apr 24, 2017 | 17.89 | 18.15 | 17.80 | 18.12 | 3,494,793 | +0.42(+2.35%) |
Apr 21, 2017 | 18.73 | 18.81 | 17.68 | 17.70 | 3,872,738 | -0.65(-3.57%) |
Apr 20, 2017 | 18.14 | 18.37 | 18.11 | 18.36 | 2,594,203 | +0.35(+1.92%) |
Apr 19, 2017 | 17.83 | 18.05 | 17.83 | 18.01 | 1,843,604 | +0.20(+1.14%) |
Apr 18, 2017 | 17.87 | 17.92 | 17.69 | 17.81 | 2,253,134 | -0.10(-0.54%) |
Apr 17, 2017 | 17.71 | 17.93 | 17.67 | 17.90 | 1,396,505 | +0.25(+1.40%) |
Apr 13, 2017 | 17.76 | 17.91 | 17.64 | 17.66 | 1,391,397 | -0.19(-1.04%) |
Apr 12, 2017 | 18.00 | 18.11 | 17.82 | 17.84 | 1,466,672 | -0.16(-0.88%) |
Apr 11, 2017 | 17.81 | 18.00 | 17.68 | 18.00 | 1,499,291 | +0.15(+0.84%) |
Apr 10, 2017 | 17.79 | 18.03 | 17.72 | 17.85 | 1,633,834 | +0.12(+0.70%) |
Apr 07, 2017 | 17.74 | 17.90 | 17.66 | 17.73 | 2,168,368 | -0.10(-0.55%) |
Apr 06, 2017 | 17.77 | 17.89 | 17.62 | 17.82 | 2,033,342 | +0.07(+0.40%) |
Apr 05, 2017 | 18.06 | 18.28 | 17.73 | 17.75 | 2,618,124 | -0.23(-1.28%) |
Apr 04, 2017 | 18.26 | 18.32 | 17.94 | 17.98 | 2,607,735 | -0.31(-1.69%) |