Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.52 | 19.91 | 19.19 | 19.13 | 104,596 | -0.40(-2.05%) |
Jun 29, 2017 | 20.12 | 20.72 | 19.09 | 19.53 | 91,677 | -0.44(-2.20%) |
Jun 28, 2017 | 19.25 | 20.08 | 19.25 | 19.97 | 68,976 | +0.75(+3.90%) |
Jun 27, 2017 | 20.06 | 20.78 | 19.19 | 19.22 | 138,328 | -1.20(-5.88%) |
Jun 26, 2017 | 18.67 | 20.96 | 18.14 | 20.42 | 267,788 | +1.80(+9.67%) |
Jun 23, 2017 | 18.57 | 19.37 | 18.16 | 18.62 | 1,073,705 | +0.18(+0.98%) |
Jun 22, 2017 | 17.76 | 19.23 | 17.75 | 18.44 | 228,712 | +0.67(+3.77%) |
Jun 21, 2017 | 17.14 | 17.95 | 16.97 | 17.77 | 240,624 | +0.62(+3.62%) |
Jun 20, 2017 | 17.45 | 17.75 | 16.97 | 17.15 | 125,681 | -0.35(-2.00%) |
Jun 19, 2017 | 16.74 | 18.30 | 16.45 | 17.50 | 176,538 | +0.78(+4.67%) |
Jun 16, 2017 | 15.69 | 16.82 | 15.69 | 16.72 | 164,216 | +0.85(+5.36%) |
Jun 15, 2017 | 15.83 | 16.58 | 15.12 | 15.87 | 221,172 | -0.28(-1.73%) |
Jun 14, 2017 | 15.65 | 16.35 | 15.40 | 16.15 | 86,082 | +0.42(+2.67%) |
Jun 13, 2017 | 14.73 | 15.91 | 14.47 | 15.73 | 129,825 | +1.03(+7.01%) |
Jun 12, 2017 | 15.17 | 15.25 | 14.16 | 14.70 | 128,198 | -0.32(-2.13%) |
Jun 09, 2017 | 14.89 | 15.17 | 14.74 | 15.02 | 139,641 | +0.02(+0.13%) |
Jun 08, 2017 | 14.83 | 15.24 | 14.53 | 15.00 | 84,553 | +0.19(+1.28%) |
Jun 07, 2017 | 15.32 | 15.62 | 14.31 | 14.81 | 168,813 | -0.43(-2.82%) |
Jun 06, 2017 | 15.00 | 15.42 | 14.72 | 15.24 | 96,428 | +0.18(+1.20%) |
Jun 05, 2017 | 14.67 | 16.57 | 14.67 | 15.06 | 76,454 | +0.31(+2.10%) |
Jun 02, 2017 | 14.59 | 15.28 | 14.06 | 14.75 | 131,922 | +0.18(+1.24%) |
Jun 01, 2017 | 14.36 | 14.87 | 13.90 | 14.57 | 212,975 | +0.30(+2.10%) |
May 31, 2017 | 14.60 | 14.92 | 14.24 | 14.27 | 62,014 | -0.36(-2.46%) |
May 30, 2017 | 15.25 | 15.25 | 14.46 | 14.63 | 65,486 | -0.69(-4.50%) |
May 26, 2017 | 15.68 | 15.78 | 15.26 | 15.32 | 28,892 | -0.41(-2.61%) |
May 25, 2017 | 16.82 | 16.94 | 15.56 | 15.73 | 93,151 | -1.04(-6.20%) |
May 24, 2017 | 16.84 | 17.23 | 16.67 | 16.77 | 45,855 | -0.39(-2.27%) |
May 23, 2017 | 16.87 | 17.42 | 16.71 | 17.16 | 78,171 | +0.26(+1.54%) |
May 22, 2017 | 17.48 | 17.48 | 16.10 | 16.90 | 60,599 | -0.53(-3.04%) |
May 19, 2017 | 16.92 | 18.00 | 16.92 | 17.43 | 247,843 | +0.47(+2.77%) |
May 18, 2017 | 15.39 | 17.20 | 15.39 | 16.96 | 184,744 | +1.47(+9.49%) |
May 17, 2017 | 14.73 | 15.63 | 14.73 | 15.49 | 164,229 | +0.57(+3.82%) |
May 16, 2017 | 15.00 | 15.00 | 14.74 | 14.92 | 95,117 | -0.05(-0.33%) |
May 15, 2017 | 15.05 | 15.15 | 14.85 | 14.97 | 131,886 | -0.03(-0.20%) |
May 12, 2017 | 16.38 | 16.38 | 14.94 | 15.00 | 159,712 | -0.13(-0.86%) |
May 11, 2017 | 14.91 | 15.20 | 14.50 | 15.13 | 135,915 | +0.04(+0.27%) |
May 10, 2017 | 14.65 | 15.41 | 14.59 | 15.09 | 166,119 | +0.43(+2.93%) |
May 09, 2017 | 14.49 | 14.70 | 14.36 | 14.66 | 69,672 | +0.17(+1.17%) |
May 08, 2017 | 14.48 | 14.60 | 14.23 | 14.49 | 75,778 | -0.04(-0.28%) |
May 05, 2017 | 15.00 | 15.00 | 14.40 | 14.53 | 88,953 | -0.46(-3.07%) |
May 04, 2017 | 15.05 | 15.07 | 14.79 | 14.99 | 48,715 | -0.03(-0.20%) |
May 03, 2017 | 15.11 | 15.58 | 14.88 | 15.02 | 71,563 | -0.18(-1.18%) |
May 02, 2017 | 15.31 | 15.70 | 14.78 | 15.20 | 146,457 | -0.05(-0.33%) |
May 01, 2017 | 15.16 | 15.46 | 14.50 | 15.25 | 293,135 | +0.35(+2.35%) |
Apr 28, 2017 | 15.35 | 15.58 | 14.90 | 14.90 | 591,602 | -0.58(-3.75%) |
Apr 27, 2017 | 15.65 | 16.45 | 15.23 | 15.48 | 262,058 | +0.01(+0.06%) |
Apr 26, 2017 | 14.79 | 16.20 | 14.50 | 15.47 | 313,619 | +0.66(+4.46%) |
Apr 25, 2017 | 14.50 | 15.11 | 14.28 | 14.81 | 392,490 | +0.38(+2.63%) |
Apr 24, 2017 | 14.32 | 14.68 | 14.20 | 14.43 | 477,159 | +0.18(+1.26%) |
Apr 21, 2017 | 14.22 | 14.31 | 14.00 | 14.25 | 197,579 | +0.05(+0.35%) |
Apr 20, 2017 | 14.50 | 14.55 | 14.10 | 14.20 | 258,114 | -0.20(-1.39%) |
Apr 19, 2017 | 15.05 | 15.26 | 14.40 | 14.40 | 1,572,874 | -0.79(-5.20%) |
Apr 18, 2017 | 14.96 | 15.70 | 14.86 | 15.19 | 165,746 | -1.12(-6.87%) |
Apr 17, 2017 | 15.69 | 16.40 | 15.60 | 16.31 | 14,698 | +0.65(+4.15%) |
Apr 13, 2017 | 15.55 | 15.96 | 15.48 | 15.66 | 10,646 | -0.10(-0.63%) |
Apr 12, 2017 | 15.93 | 15.98 | 15.70 | 15.76 | 8,070 | -0.29(-1.81%) |
Apr 11, 2017 | 15.97 | 16.09 | 15.83 | 16.05 | 10,817 | +0.00(+0.00%) |
Apr 10, 2017 | 16.11 | 16.83 | 15.80 | 16.05 | 38,002 | -0.11(-0.68%) |
Apr 07, 2017 | 16.12 | 16.78 | 15.96 | 16.16 | 65,722 | +0.05(+0.31%) |
Apr 06, 2017 | 16.32 | 16.35 | 15.91 | 16.11 | 40,686 | -0.31(-1.89%) |
Apr 05, 2017 | 16.81 | 16.81 | 16.11 | 16.42 | 65,105 | -0.17(-1.02%) |
Apr 04, 2017 | 16.91 | 17.12 | 16.50 | 16.59 | 70,213 | -0.24(-1.43%) |