Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.98 | 16.22 | 15.66 | 16.10 | 1,246,235 | +0.10(+0.63%) |
Jun 29, 2017 | 15.93 | 16.08 | 15.75 | 16.00 | 1,653,123 | +0.15(+0.95%) |
Jun 28, 2017 | 15.79 | 16.00 | 15.61 | 15.85 | 1,124,639 | +0.14(+0.89%) |
Jun 27, 2017 | 15.64 | 15.97 | 15.49 | 15.71 | 2,165,134 | +0.16(+1.03%) |
Jun 26, 2017 | 15.57 | 15.83 | 15.52 | 15.55 | 1,017,405 | -0.10(-0.64%) |
Jun 23, 2017 | 15.31 | 15.65 | 11,938,487 | +0.07(+0.45%) | ||
Jun 22, 2017 | 16.07 | 16.11 | 15.58 | 15.58 | 1,307,460 | -0.46(-2.87%) |
Jun 21, 2017 | 16.16 | 16.24 | 15.93 | 16.04 | 1,460,811 | -0.10(-0.62%) |
Jun 20, 2017 | 16.27 | 16.36 | 16.07 | 16.14 | 1,209,361 | -0.10(-0.62%) |
Jun 19, 2017 | 16.12 | 16.34 | 16.07 | 16.24 | 825,294 | +0.12(+0.74%) |
Jun 16, 2017 | 16.22 | 16.28 | 15.99 | 16.12 | 1,192,842 | -0.10(-0.62%) |
Jun 15, 2017 | 16.36 | 16.66 | 15.99 | 16.22 | 638,178 | -0.24(-1.46%) |
Jun 14, 2017 | 16.40 | 16.60 | 16.39 | 16.46 | 1,019,594 | +0.05(+0.30%) |
Jun 13, 2017 | 16.47 | 16.63 | 16.26 | 16.41 | 1,105,829 | +0.02(+0.12%) |
Jun 12, 2017 | 16.43 | 16.53 | 16.30 | 16.39 | 1,183,009 | -0.02(-0.12%) |
Jun 09, 2017 | 16.45 | 16.58 | 16.02 | 16.41 | 1,253,524 | -0.05(-0.30%) |
Jun 08, 2017 | 16.70 | 16.74 | 16.48 | 16.46 | 1,324,466 | -0.27(-1.61%) |
Jun 07, 2017 | 16.67 | 16.74 | 16.59 | 16.73 | 1,081,147 | +0.05(+0.30%) |
Jun 06, 2017 | 16.37 | 16.75 | 16.18 | 16.68 | 2,164,972 | +0.30(+1.83%) |
Jun 05, 2017 | 16.63 | 16.71 | 16.33 | 16.38 | 1,203,938 | +0.13(+0.80%) |
Jun 02, 2017 | 16.02 | 16.27 | 15.95 | 16.25 | 919,174 | +0.27(+1.69%) |
Jun 01, 2017 | 15.78 | 16.01 | 15.68 | 15.98 | 894,402 | +0.24(+1.52%) |
May 31, 2017 | 16.18 | 16.37 | 15.71 | 15.74 | 1,398,753 | -0.38(-2.36%) |
May 30, 2017 | 16.54 | 16.54 | 16.09 | 16.12 | 960,917 | -0.36(-2.18%) |
May 26, 2017 | 16.62 | 16.63 | 16.33 | 16.48 | 698,887 | -0.14(-0.84%) |
May 25, 2017 | 16.91 | 16.96 | 16.53 | 16.62 | 1,026,329 | -0.29(-1.71%) |
May 24, 2017 | 16.76 | 17.03 | 16.70 | 16.91 | 1,192,830 | +0.14(+0.83%) |
May 23, 2017 | 16.56 | 16.79 | 16.54 | 16.77 | 871,748 | +0.20(+1.21%) |
May 22, 2017 | 16.54 | 16.59 | 16.42 | 16.57 | 730,359 | +0.09(+0.55%) |
May 19, 2017 | 16.37 | 16.50 | 16.24 | 16.48 | 687,912 | +0.13(+0.80%) |
May 18, 2017 | 16.09 | 16.51 | 16.00 | 16.35 | 1,292,971 | +0.28(+1.74%) |
May 17, 2017 | 16.19 | 16.24 | 15.98 | 16.07 | 1,451,854 | -0.25(-1.53%) |
May 16, 2017 | 16.11 | 16.37 | 16.10 | 16.32 | 1,327,366 | +0.32(+2.00%) |
May 15, 2017 | 15.55 | 16.01 | 15.43 | 16.00 | 1,283,454 | +0.41(+2.63%) |
May 12, 2017 | 15.65 | 15.73 | 15.35 | 15.59 | 1,199,247 | -0.11(-0.70%) |
May 11, 2017 | 15.59 | 15.72 | 15.16 | 15.70 | 1,982,079 | +0.04(+0.26%) |
May 10, 2017 | 16.40 | 16.71 | 15.60 | 15.66 | 2,667,741 | -0.27(-1.69%) |
May 09, 2017 | 16.36 | 16.40 | 15.84 | 15.93 | 2,049,522 | -0.43(-2.63%) |
May 08, 2017 | 16.70 | 16.80 | 16.29 | 16.36 | 1,253,681 | -0.32(-1.92%) |
May 05, 2017 | 16.48 | 16.68 | 16.39 | 16.68 | 1,089,899 | +0.18(+1.09%) |
May 04, 2017 | 16.20 | 16.52 | 16.19 | 16.50 | 1,490,344 | +0.29(+1.79%) |
May 03, 2017 | 16.35 | 16.51 | 15.99 | 16.21 | 1,667,407 | -0.22(-1.34%) |
May 02, 2017 | 16.94 | 16.95 | 16.19 | 16.43 | 1,842,002 | -0.50(-2.95%) |
May 01, 2017 | 17.13 | 17.18 | 16.90 | 16.93 | 1,038,867 | -0.21(-1.23%) |
Apr 28, 2017 | 17.07 | 17.17 | 16.91 | 17.14 | 4,779,586 | +0.10(+0.59%) |
Apr 27, 2017 | 16.50 | 17.05 | 16.42 | 17.04 | 2,552,247 | +0.55(+3.34%) |
Apr 26, 2017 | 16.43 | 16.54 | 16.19 | 16.49 | 1,205,664 | +0.12(+0.73%) |
Apr 25, 2017 | 16.40 | 16.43 | 16.20 | 16.37 | 1,158,726 | +0.12(+0.74%) |
Apr 24, 2017 | 16.09 | 16.26 | 15.92 | 16.25 | 1,493,405 | +0.28(+1.75%) |
Apr 21, 2017 | 16.11 | 16.16 | 15.90 | 15.97 | 1,034,156 | -0.17(-1.05%) |
Apr 20, 2017 | 16.20 | 16.40 | 16.06 | 16.14 | 1,858,774 | -0.11(-0.68%) |
Apr 19, 2017 | 15.82 | 16.34 | 15.75 | 16.25 | 2,785,426 | +0.39(+2.46%) |
Apr 18, 2017 | 15.50 | 15.95 | 15.36 | 15.86 | 3,951,939 | +0.32(+2.06%) |
Apr 17, 2017 | 15.65 | 15.71 | 15.31 | 15.54 | 1,923,845 | -0.14(-0.89%) |
Apr 13, 2017 | 15.47 | 15.97 | 15.42 | 15.68 | 17,506,032 | +0.03(+0.19%) |
Apr 12, 2017 | 15.50 | 15.73 | 15.48 | 15.65 | 1,481,850 | +0.15(+0.97%) |
Apr 11, 2017 | 15.01 | 15.52 | 14.93 | 15.50 | 1,225,371 | +0.29(+1.91%) |
Apr 10, 2017 | 15.35 | 15.60 | 15.17 | 15.21 | 1,172,820 | -0.61(-3.86%) |
Apr 07, 2017 | 15.55 | 15.95 | 15.42 | 15.82 | 1,136,629 | +0.27(+1.74%) |
Apr 06, 2017 | 15.74 | 15.79 | 15.39 | 15.55 | 954,537 | -0.08(-0.51%) |
Apr 05, 2017 | 15.73 | 16.04 | 15.56 | 15.63 | 1,084,325 | -0.14(-0.89%) |
Apr 04, 2017 | 15.94 | 15.97 | 15.64 | 15.77 | 1,320,257 | -0.23(-1.44%) |