Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.69 | 16.00 | 15.69 | 15.94 | 39,322 | +0.26(+1.66%) |
Jun 29, 2017 | 15.90 | 15.93 | 15.26 | 15.68 | 66,416 | -0.25(-1.57%) |
Jun 28, 2017 | 15.70 | 16.15 | 15.70 | 15.93 | 28,087 | +0.21(+1.34%) |
Jun 27, 2017 | 16.16 | 16.21 | 15.66 | 15.72 | 50,010 | -0.44(-2.72%) |
Jun 26, 2017 | 16.26 | 16.36 | 16.11 | 16.16 | 33,412 | -0.09(-0.55%) |
Jun 23, 2017 | 16.46 | 16.53 | 16.11 | 16.25 | 24,947 | -0.23(-1.40%) |
Jun 22, 2017 | 16.54 | 16.56 | 16.33 | 16.48 | 40,179 | -0.06(-0.36%) |
Jun 21, 2017 | 16.25 | 16.60 | 16.10 | 16.54 | 48,096 | +0.31(+1.91%) |
Jun 20, 2017 | 16.50 | 16.60 | 16.23 | 16.23 | 38,029 | -0.25(-1.52%) |
Jun 19, 2017 | 16.35 | 16.70 | 16.27 | 16.48 | 64,469 | +0.13(+0.80%) |
Jun 16, 2017 | 15.80 | 16.37 | 15.75 | 16.35 | 134,530 | +0.56(+3.55%) |
Jun 15, 2017 | 16.14 | 16.14 | 15.14 | 15.79 | 253,702 | -0.52(-3.19%) |
Jun 14, 2017 | 16.59 | 16.59 | 16.10 | 16.31 | 85,959 | -0.26(-1.57%) |
Jun 13, 2017 | 16.86 | 16.86 | 16.11 | 16.57 | 126,124 | -0.24(-1.43%) |
Jun 12, 2017 | 17.00 | 17.00 | 16.70 | 16.81 | 54,077 | -0.17(-1.00%) |
Jun 09, 2017 | 16.90 | 17.23 | 16.88 | 16.98 | 37,004 | +0.04(+0.24%) |
Jun 08, 2017 | 17.28 | 17.28 | 16.79 | 16.94 | 77,789 | -0.31(-1.80%) |
Jun 07, 2017 | 17.15 | 17.33 | 17.08 | 17.25 | 29,529 | +0.05(+0.29%) |
Jun 06, 2017 | 17.28 | 17.30 | 17.00 | 17.20 | 65,686 | -0.09(-0.52%) |
Jun 05, 2017 | 17.46 | 17.46 | 17.00 | 17.29 | 53,763 | -0.10(-0.58%) |
Jun 02, 2017 | 17.17 | 17.50 | 17.17 | 17.39 | 46,768 | +0.30(+1.76%) |
Jun 01, 2017 | 17.05 | 17.34 | 17.04 | 17.09 | 44,681 | +0.05(+0.29%) |
May 31, 2017 | 17.12 | 17.30 | 16.80 | 17.04 | 49,561 | -0.06(-0.35%) |
May 30, 2017 | 17.46 | 17.46 | 16.81 | 17.10 | 93,324 | -0.29(-1.67%) |
May 29, 2017 | 17.36 | 17.55 | 17.20 | 17.39 | 59,659 | +0.10(+0.58%) |
May 26, 2017 | 16.89 | 17.43 | 16.89 | 17.29 | 115,655 | +0.45(+2.67%) |
May 25, 2017 | 16.85 | 17.00 | 16.44 | 16.84 | 85,236 | +0.29(+1.75%) |
May 24, 2017 | 16.35 | 16.91 | 16.35 | 16.55 | 104,318 | +0.26(+1.60%) |
May 23, 2017 | 16.32 | 16.48 | 16.08 | 16.29 | 73,676 | +0.22(+1.37%) |
May 19, 2017 | 14.75 | 16.11 | 14.69 | 16.07 | 240,997 | +1.44(+9.84%) |
May 18, 2017 | 14.44 | 14.92 | 14.15 | 14.63 | 48,369 | -0.35(-2.34%) |
May 17, 2017 | 14.98 | 14.98 | 13.83 | 14.98 | 149,426 | -0.02(-0.13%) |
May 16, 2017 | 15.13 | 15.30 | 14.75 | 15.00 | 48,285 | -0.10(-0.66%) |
May 15, 2017 | 15.33 | 15.45 | 14.91 | 15.10 | 69,435 | -0.05(-0.33%) |
May 12, 2017 | 15.24 | 15.41 | 15.00 | 15.15 | 94,736 | -0.04(-0.26%) |
May 11, 2017 | 15.00 | 15.65 | 15.00 | 15.19 | 129,956 | +0.24(+1.61%) |
May 10, 2017 | 15.83 | 16.00 | 14.77 | 14.95 | 172,785 | -0.82(-5.20%) |
May 09, 2017 | 15.78 | 15.79 | 15.51 | 15.77 | 64,832 | +0.28(+1.81%) |
May 08, 2017 | 15.00 | 15.49 | 15.00 | 15.49 | 57,832 | +0.51(+3.40%) |
May 05, 2017 | 15.22 | 15.22 | 14.80 | 14.98 | 35,076 | -0.26(-1.71%) |
May 04, 2017 | 15.14 | 15.30 | 14.79 | 15.24 | 101,975 | +0.14(+0.93%) |
May 03, 2017 | 15.29 | 15.49 | 14.97 | 15.10 | 311,345 | -0.04(-0.26%) |
May 02, 2017 | 14.75 | 15.15 | 14.75 | 15.14 | 307,918 | +0.88(+6.17%) |
May 01, 2017 | 14.25 | 14.44 | 14.25 | 14.26 | 43,669 | +0.01(+0.07%) |
Apr 28, 2017 | 14.25 | 14.36 | 14.16 | 14.25 | 42,629 | +0.09(+0.64%) |
Apr 27, 2017 | 14.30 | 14.32 | 13.87 | 14.16 | 118,266 | -0.13(-0.91%) |
Apr 26, 2017 | 14.61 | 14.62 | 14.25 | 14.29 | 47,301 | -0.36(-2.46%) |
Apr 25, 2017 | 14.90 | 14.90 | 14.53 | 14.65 | 57,072 | -0.19(-1.28%) |
Apr 24, 2017 | 14.85 | 14.94 | 14.80 | 14.84 | 44,302 | +0.05(+0.34%) |
Apr 21, 2017 | 14.92 | 14.92 | 14.71 | 14.79 | 117,912 | -0.08(-0.54%) |
Apr 20, 2017 | 14.81 | 15.13 | 14.70 | 14.87 | 67,128 | +0.09(+0.61%) |
Apr 19, 2017 | 14.60 | 14.83 | 14.50 | 14.78 | 41,790 | +0.28(+1.93%) |
Apr 18, 2017 | 14.45 | 14.57 | 14.40 | 14.50 | 61,173 | +0.08(+0.55%) |
Apr 17, 2017 | 14.31 | 14.49 | 14.26 | 14.42 | 52,960 | +0.11(+0.77%) |
Apr 13, 2017 | 14.30 | 14.40 | 14.20 | 14.31 | 65,814 | -0.03(-0.21%) |
Apr 12, 2017 | 14.36 | 14.48 | 14.30 | 14.34 | 41,141 | +0.02(+0.14%) |
Apr 11, 2017 | 14.16 | 14.50 | 14.16 | 14.32 | 103,539 | +0.01(+0.07%) |
Apr 10, 2017 | 14.12 | 14.52 | 14.12 | 14.31 | 90,916 | +0.15(+1.06%) |
Apr 07, 2017 | 14.00 | 14.27 | 13.92 | 14.16 | 52,117 | +0.13(+0.93%) |
Apr 06, 2017 | 14.38 | 14.38 | 14.00 | 14.03 | 90,145 | -0.34(-2.37%) |
Apr 05, 2017 | 14.25 | 14.39 | 14.20 | 14.37 | 92,068 | +0.19(+1.34%) |
Apr 04, 2017 | 14.21 | 14.33 | 14.10 | 14.18 | 61,519 | +0.00(+0.00%) |