Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.09 | 16.19 | 15.67 | 16.02 | 49,208 | -0.05(-0.31%) |
Jun 29, 2017 | 17.01 | 17.10 | 15.70 | 16.07 | 200,377 | -1.04(-6.08%) |
Jun 28, 2017 | 17.31 | 17.84 | 16.10 | 17.11 | 194,843 | -0.20(-1.16%) |
Jun 27, 2017 | 17.65 | 17.85 | 17.11 | 17.31 | 163,060 | +0.06(+0.35%) |
Jun 26, 2017 | 16.84 | 17.28 | 16.53 | 17.25 | 209,570 | +0.81(+4.93%) |
Jun 23, 2017 | 16.28 | 16.77 | 15.75 | 16.44 | 156,279 | +0.30(+1.86%) |
Jun 22, 2017 | 15.04 | 16.28 | 15.01 | 16.14 | 209,294 | +1.10(+7.31%) |
Jun 21, 2017 | 14.88 | 15.15 | 14.75 | 15.04 | 86,752 | +0.16(+1.08%) |
Jun 20, 2017 | 15.00 | 15.10 | 14.32 | 14.88 | 84,307 | +0.09(+0.61%) |
Jun 19, 2017 | 15.00 | 15.13 | 14.75 | 14.79 | 212,492 | -0.02(-0.14%) |
Jun 16, 2017 | 14.43 | 14.83 | 14.34 | 14.81 | 42,731 | +0.38(+2.63%) |
Jun 15, 2017 | 14.20 | 14.51 | 14.18 | 14.43 | 64,944 | +0.18(+1.26%) |
Jun 14, 2017 | 14.57 | 14.57 | 14.22 | 14.25 | 37,607 | -0.23(-1.59%) |
Jun 13, 2017 | 14.10 | 14.64 | 14.02 | 14.48 | 61,443 | +0.27(+1.90%) |
Jun 12, 2017 | 14.79 | 15.14 | 14.00 | 14.21 | 129,802 | -0.39(-2.67%) |
Jun 09, 2017 | 15.13 | 15.14 | 14.54 | 14.60 | 64,833 | -0.40(-2.67%) |
Jun 08, 2017 | 14.78 | 15.13 | 14.65 | 15.00 | 80,859 | +0.22(+1.49%) |
Jun 07, 2017 | 14.40 | 15.00 | 14.10 | 14.78 | 86,152 | +0.47(+3.28%) |
Jun 06, 2017 | 14.17 | 14.71 | 14.10 | 14.31 | 90,445 | +0.03(+0.21%) |
Jun 05, 2017 | 14.53 | 14.53 | 13.67 | 14.28 | 92,115 | +0.04(+0.28%) |
Jun 02, 2017 | 14.99 | 14.99 | 14.14 | 14.24 | 72,013 | -0.10(-0.70%) |
Jun 01, 2017 | 13.76 | 14.40 | 13.54 | 14.34 | 113,216 | +0.72(+5.29%) |
May 31, 2017 | 14.01 | 14.20 | 13.50 | 13.62 | 145,738 | -0.62(-4.35%) |
May 30, 2017 | 15.04 | 15.38 | 13.90 | 14.24 | 231,918 | -0.80(-5.32%) |
May 26, 2017 | 15.02 | 15.54 | 15.02 | 15.04 | 60,528 | -0.34(-2.21%) |
May 25, 2017 | 15.75 | 15.84 | 15.14 | 15.38 | 52,500 | -0.27(-1.73%) |
May 24, 2017 | 15.94 | 15.94 | 15.55 | 15.65 | 26,292 | -0.10(-0.63%) |
May 23, 2017 | 15.99 | 15.99 | 15.40 | 15.75 | 43,397 | +0.20(+1.29%) |
May 22, 2017 | 15.99 | 15.99 | 15.32 | 15.55 | 59,559 | +0.01(+0.06%) |
May 19, 2017 | 15.88 | 15.98 | 15.49 | 15.54 | 60,004 | -0.23(-1.46%) |
May 18, 2017 | 15.47 | 16.19 | 15.21 | 15.77 | 67,905 | +0.26(+1.68%) |
May 17, 2017 | 16.40 | 16.74 | 15.51 | 15.51 | 179,200 | -1.01(-6.11%) |
May 16, 2017 | 17.07 | 17.10 | 16.29 | 16.52 | 159,240 | -0.63(-3.67%) |
May 15, 2017 | 17.02 | 17.20 | 16.84 | 17.15 | 188,363 | +0.15(+0.88%) |
May 12, 2017 | 17.00 | 17.02 | 16.82 | 17.00 | 48,358 | +0.21(+1.25%) |
May 11, 2017 | 17.02 | 17.02 | 16.10 | 16.79 | 56,429 | -0.23(-1.35%) |
May 10, 2017 | 17.00 | 17.02 | 16.69 | 17.02 | 53,303 | +0.07(+0.41%) |
May 09, 2017 | 16.98 | 17.02 | 16.74 | 16.95 | 56,351 | +0.25(+1.50%) |
May 08, 2017 | 17.00 | 17.00 | 16.25 | 16.70 | 62,744 | -0.28(-1.65%) |
May 05, 2017 | 17.00 | 17.05 | 16.57 | 16.98 | 92,796 | +0.28(+1.68%) |
May 04, 2017 | 16.30 | 16.91 | 15.90 | 16.70 | 67,775 | +0.49(+3.02%) |
May 03, 2017 | 16.84 | 16.84 | 15.51 | 16.21 | 112,886 | -0.39(-2.35%) |
May 02, 2017 | 17.00 | 17.08 | 16.30 | 16.60 | 83,880 | -0.42(-2.47%) |
May 01, 2017 | 17.00 | 17.02 | 16.28 | 17.02 | 97,881 | +0.00(+0.00%) |
Apr 28, 2017 | 16.84 | 17.02 | 16.42 | 17.02 | 49,252 | +0.02(+0.12%) |
Apr 27, 2017 | 17.00 | 17.02 | 16.57 | 17.00 | 98,633 | +0.33(+1.98%) |
Apr 26, 2017 | 17.02 | 17.02 | 16.57 | 16.67 | 47,834 | -0.23(-1.36%) |
Apr 25, 2017 | 16.99 | 17.10 | 16.60 | 16.90 | 66,543 | +0.32(+1.93%) |
Apr 24, 2017 | 17.00 | 17.02 | 16.14 | 16.58 | 91,053 | -0.39(-2.30%) |
Apr 21, 2017 | 17.25 | 17.48 | 16.82 | 16.97 | 102,831 | -0.32(-1.85%) |
Apr 20, 2017 | 17.36 | 17.80 | 17.11 | 17.29 | 90,282 | -0.28(-1.59%) |
Apr 19, 2017 | 19.05 | 19.09 | 17.05 | 17.57 | 242,357 | -1.60(-8.35%) |
Apr 18, 2017 | 19.99 | 20.30 | 19.06 | 19.17 | 45,859 | -0.70(-3.52%) |
Apr 17, 2017 | 19.47 | 19.99 | 19.03 | 19.87 | 61,555 | +0.46(+2.37%) |
Apr 13, 2017 | 18.60 | 19.46 | 18.60 | 19.41 | 37,776 | +0.51(+2.70%) |
Apr 12, 2017 | 19.00 | 19.00 | 18.65 | 18.90 | 20,543 | +0.00(+0.00%) |
Apr 11, 2017 | 18.69 | 19.19 | 18.67 | 18.90 | 31,255 | +0.04(+0.21%) |
Apr 10, 2017 | 19.19 | 19.59 | 18.57 | 18.86 | 58,601 | -0.43(-2.23%) |
Apr 07, 2017 | 19.50 | 19.92 | 19.00 | 19.29 | 25,459 | -0.18(-0.92%) |
Apr 06, 2017 | 19.80 | 20.13 | 19.30 | 19.47 | 43,366 | -0.38(-1.91%) |
Apr 05, 2017 | 20.74 | 21.09 | 19.34 | 19.85 | 62,505 | -1.05(-5.02%) |
Apr 04, 2017 | 21.30 | 21.58 | 20.29 | 20.90 | 89,946 | -0.71(-3.29%) |