Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.24 | 16.30 | 16.17 | 16.28 | 689,739 | +0.14(+0.88%) |
Jun 29, 2017 | 16.15 | 16.24 | 16.08 | 16.14 | 836,731 | -0.02(-0.10%) |
Jun 28, 2017 | 16.06 | 16.20 | 16.04 | 16.15 | 1,397,689 | +0.41(+2.61%) |
Jun 27, 2017 | 15.63 | 15.88 | 15.57 | 15.74 | 1,228,932 | +0.13(+0.81%) |
Jun 26, 2017 | 15.64 | 15.74 | 15.59 | 15.62 | 560,324 | +0.11(+0.70%) |
Jun 23, 2017 | 15.43 | 15.52 | 15.40 | 15.51 | 930,195 | +0.29(+1.87%) |
Jun 22, 2017 | 15.24 | 15.25 | 15.15 | 15.22 | 861,704 | +0.00(+0.00%) |
Jun 21, 2017 | 15.18 | 15.28 | 15.16 | 15.22 | 667,211 | -0.10(-0.66%) |
Jun 20, 2017 | 15.47 | 15.50 | 15.31 | 15.32 | 935,546 | -0.34(-2.14%) |
Jun 19, 2017 | 15.80 | 15.80 | 15.57 | 15.66 | 1,625,281 | -0.21(-1.32%) |
Jun 16, 2017 | 15.79 | 15.90 | 15.75 | 15.87 | 1,507,791 | -0.09(-0.58%) |
Jun 15, 2017 | 15.95 | 15.99 | 15.89 | 15.96 | 880,568 | -0.23(-1.45%) |
Jun 14, 2017 | 16.28 | 16.29 | 16.15 | 16.20 | 736,981 | +0.05(+0.31%) |
Jun 13, 2017 | 16.15 | 16.16 | 16.03 | 16.15 | 696,287 | +0.01(+0.05%) |
Jun 12, 2017 | 15.94 | 16.18 | 16.04 | 16.14 | 897,249 | +0.20(+1.26%) |
Jun 09, 2017 | 16.04 | 16.07 | 15.87 | 15.94 | 1,616,051 | -0.64(-3.85%) |
Jun 08, 2017 | 16.58 | 16.59 | 16.47 | 16.57 | 819,273 | -0.08(-0.50%) |
Jun 07, 2017 | 16.67 | 16.73 | 16.59 | 16.66 | 595,720 | +0.13(+0.76%) |
Jun 06, 2017 | 16.56 | 16.56 | 16.49 | 16.53 | 664,575 | -0.23(-1.40%) |
Jun 05, 2017 | 16.67 | 16.77 | 16.67 | 16.77 | 586,414 | +0.13(+0.76%) |
Jun 02, 2017 | 16.58 | 16.64 | 16.53 | 16.64 | 712,252 | -0.01(-0.05%) |
Jun 01, 2017 | 16.75 | 16.75 | 16.58 | 16.65 | 1,182,316 | -0.10(-0.60%) |
May 31, 2017 | 16.80 | 16.94 | 16.74 | 16.75 | 1,931,007 | -0.10(-0.60%) |
May 30, 2017 | 16.76 | 16.86 | 16.73 | 16.85 | 604,748 | -0.12(-0.69%) |
May 26, 2017 | 17.07 | 17.07 | 16.92 | 16.97 | 496,924 | -0.18(-1.03%) |
May 25, 2017 | 17.10 | 17.18 | 17.08 | 17.14 | 1,256,302 | +0.02(+0.10%) |
May 24, 2017 | 17.33 | 17.38 | 17.10 | 17.13 | 1,683,690 | -0.24(-1.40%) |
May 23, 2017 | 17.35 | 17.45 | 17.32 | 17.37 | 667,405 | +0.02(+0.10%) |
May 22, 2017 | 17.38 | 17.42 | 17.34 | 17.35 | 677,914 | +0.12(+0.68%) |
May 19, 2017 | 17.22 | 17.26 | 17.17 | 17.24 | 949,318 | +0.24(+1.43%) |
May 18, 2017 | 16.90 | 17.07 | 16.87 | 16.99 | 980,158 | +0.06(+0.35%) |
May 17, 2017 | 16.93 | 17.05 | 16.92 | 16.93 | 871,282 | -0.10(-0.59%) |
May 16, 2017 | 16.97 | 17.06 | 16.96 | 17.03 | 527,169 | +0.37(+2.21%) |
May 15, 2017 | 16.63 | 16.71 | 16.62 | 16.67 | 587,026 | -0.06(-0.35%) |
May 12, 2017 | 16.75 | 16.78 | 16.69 | 16.72 | 688,911 | +0.37(+2.26%) |
May 11, 2017 | 16.63 | 16.67 | 16.31 | 16.36 | 1,334,750 | -0.80(-4.65%) |
May 10, 2017 | 16.90 | 17.22 | 16.90 | 17.15 | 935,727 | +0.30(+1.79%) |
May 09, 2017 | 16.78 | 16.87 | 16.74 | 16.85 | 1,108,880 | -0.04(-0.25%) |
May 08, 2017 | 16.88 | 16.91 | 16.80 | 16.89 | 1,054,034 | -0.18(-1.03%) |
May 05, 2017 | 16.88 | 17.07 | 16.82 | 17.07 | 876,003 | +0.33(+1.95%) |
May 04, 2017 | 16.58 | 16.74 | 16.53 | 16.74 | 964,341 | +0.26(+1.58%) |
May 03, 2017 | 16.58 | 16.59 | 16.47 | 16.48 | 783,897 | -0.16(-0.96%) |
May 02, 2017 | 16.56 | 16.64 | 16.52 | 16.64 | 1,145,781 | +0.00(+0.00%) |
May 01, 2017 | 16.61 | 16.68 | 16.60 | 16.64 | 532,463 | -0.06(-0.35%) |
Apr 28, 2017 | 16.53 | 16.72 | 16.49 | 16.70 | 727,719 | -0.12(-0.70%) |
Apr 27, 2017 | 16.78 | 16.87 | 16.77 | 16.82 | 2,397,149 | +0.03(+0.15%) |
Apr 26, 2017 | 16.88 | 16.95 | 16.76 | 16.79 | 1,051,797 | -0.19(-1.14%) |
Apr 25, 2017 | 17.12 | 16.98 | 16.98 | 732,423 | +0.01(+0.05%) | |
Apr 24, 2017 | 16.84 | 16.99 | 16.82 | 16.98 | 683,298 | +0.16(+0.95%) |
Apr 21, 2017 | 16.84 | 16.86 | 16.77 | 16.82 | 458,392 | -0.06(-0.35%) |
Apr 20, 2017 | 16.88 | 16.94 | 16.85 | 16.88 | 558,738 | +0.08(+0.50%) |
Apr 19, 2017 | 16.80 | 16.86 | 16.77 | 16.79 | 523,713 | +0.00(+0.00%) |
Apr 18, 2017 | 16.67 | 16.82 | 16.63 | 16.79 | 596,040 | +0.12(+0.70%) |
Apr 17, 2017 | 16.55 | 16.69 | 16.55 | 16.67 | 359,035 | +0.15(+0.91%) |
Apr 13, 2017 | 16.55 | 16.57 | 16.51 | 16.52 | 528,968 | -0.18(-1.05%) |
Apr 12, 2017 | 16.58 | 16.72 | 16.56 | 16.70 | 474,706 | +0.14(+0.86%) |
Apr 11, 2017 | 16.54 | 16.58 | 16.34 | 16.56 | 500,338 | +0.04(+0.25%) |
Apr 10, 2017 | 16.45 | 16.55 | 16.44 | 16.51 | 461,758 | +0.23(+1.39%) |
Apr 07, 2017 | 16.25 | 16.36 | 16.25 | 16.29 | 765,291 | -0.22(-1.32%) |
Apr 06, 2017 | 16.51 | 16.59 | 16.47 | 16.51 | 558,405 | +0.00(+0.00%) |
Apr 05, 2017 | 16.51 | 16.58 | 16.47 | 16.51 | 639,832 | -0.03(-0.15%) |
Apr 04, 2017 | 16.53 | 16.56 | 16.44 | 16.53 | 628,808 | -0.17(-1.00%) |