Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.51 | 17.95 | 17.21 | 17.55 | 338,641 | -0.14(-0.80%) |
Jun 29, 2017 | 17.61 | 17.77 | 17.33 | 17.69 | 382,491 | +0.10(+0.55%) |
Jun 28, 2017 | 17.42 | 17.72 | 17.42 | 17.59 | 161,556 | +0.24(+1.38%) |
Jun 27, 2017 | 17.30 | 17.48 | 17.28 | 17.35 | 72,819 | +0.00(+0.00%) |
Jun 26, 2017 | 17.30 | 17.40 | 17.26 | 17.35 | 112,622 | +0.06(+0.36%) |
Jun 23, 2017 | 17.07 | 17.42 | 17.07 | 17.29 | 479,430 | +0.23(+1.35%) |
Jun 22, 2017 | 17.01 | 17.20 | 16.83 | 17.06 | 211,015 | +0.12(+0.73%) |
Jun 21, 2017 | 16.90 | 17.07 | 16.81 | 16.94 | 172,923 | -0.02(-0.10%) |
Jun 20, 2017 | 17.47 | 17.49 | 16.80 | 16.96 | 151,669 | -0.57(-3.23%) |
Jun 19, 2017 | 16.91 | 17.68 | 16.78 | 17.52 | 271,473 | +0.69(+4.10%) |
Jun 16, 2017 | 16.75 | 16.93 | 16.66 | 16.83 | 311,448 | -0.01(-0.05%) |
Jun 15, 2017 | 16.94 | 17.14 | 16.67 | 16.84 | 148,797 | -0.17(-0.99%) |
Jun 14, 2017 | 17.11 | 17.11 | 16.88 | 17.01 | 102,960 | -0.04(-0.21%) |
Jun 13, 2017 | 17.10 | 17.21 | 16.94 | 17.04 | 142,373 | -0.09(-0.52%) |
Jun 12, 2017 | 16.96 | 17.30 | 16.96 | 17.13 | 120,664 | +0.16(+0.94%) |
Jun 09, 2017 | 16.85 | 17.19 | 16.70 | 16.97 | 92,831 | +0.19(+1.16%) |
Jun 08, 2017 | 16.80 | 16.88 | 16.73 | 16.78 | 130,442 | -0.04(-0.21%) |
Jun 07, 2017 | 16.79 | 16.94 | 16.79 | 16.81 | 101,988 | +0.01(+0.05%) |
Jun 06, 2017 | 16.72 | 16.97 | 16.72 | 16.80 | 249,544 | -0.01(-0.05%) |
Jun 05, 2017 | 16.78 | 17.06 | 16.69 | 16.81 | 159,787 | +0.07(+0.42%) |
Jun 02, 2017 | 16.86 | 17.05 | 16.65 | 16.74 | 234,328 | -0.11(-0.63%) |
Jun 01, 2017 | 16.86 | 16.94 | 16.68 | 16.85 | 201,680 | +0.04(+0.26%) |
May 31, 2017 | 16.55 | 16.83 | 16.22 | 16.80 | 320,297 | +0.33(+1.99%) |
May 30, 2017 | 16.57 | 16.93 | 16.46 | 16.48 | 140,817 | -0.17(-1.00%) |
May 26, 2017 | 16.34 | 16.80 | 16.34 | 16.64 | 89,256 | +0.25(+1.50%) |
May 25, 2017 | 16.55 | 16.55 | 16.37 | 16.40 | 114,010 | -0.01(-0.05%) |
May 24, 2017 | 16.44 | 16.53 | 16.35 | 16.41 | 76,020 | +0.02(+0.11%) |
May 23, 2017 | 16.50 | 16.53 | 16.33 | 16.39 | 92,338 | -0.09(-0.53%) |
May 22, 2017 | 16.59 | 16.67 | 16.41 | 16.48 | 85,946 | -0.04(-0.27%) |
May 19, 2017 | 16.68 | 16.76 | 16.50 | 16.52 | 225,319 | -0.16(-0.95%) |
May 18, 2017 | 16.50 | 16.74 | 16.30 | 16.68 | 127,682 | +0.11(+0.64%) |
May 17, 2017 | 17.17 | 17.23 | 16.57 | 16.57 | 276,538 | -0.74(-4.26%) |
May 16, 2017 | 17.18 | 17.36 | 16.97 | 17.31 | 215,320 | +0.11(+0.61%) |
May 15, 2017 | 17.22 | 17.36 | 17.06 | 17.21 | 202,197 | -0.06(-0.36%) |
May 12, 2017 | 17.39 | 17.53 | 16.72 | 17.27 | 310,944 | -0.13(-0.76%) |
May 11, 2017 | 17.48 | 17.48 | 17.19 | 17.40 | 231,007 | -0.14(-0.80%) |
May 10, 2017 | 17.49 | 17.66 | 17.31 | 17.54 | 194,574 | +0.11(+0.61%) |
May 09, 2017 | 17.65 | 17.81 | 17.23 | 17.44 | 243,981 | -0.15(-0.85%) |
May 08, 2017 | 16.74 | 17.60 | 16.70 | 17.58 | 446,088 | +0.79(+4.71%) |
May 05, 2017 | 16.11 | 16.84 | 16.04 | 16.79 | 159,459 | +0.76(+4.77%) |
May 04, 2017 | 15.99 | 16.04 | 15.89 | 16.03 | 402,662 | +0.09(+0.55%) |
May 03, 2017 | 16.02 | 16.02 | 15.82 | 15.94 | 243,263 | -0.01(-0.06%) |
May 02, 2017 | 16.01 | 16.08 | 15.89 | 15.95 | 238,817 | -0.04(-0.22%) |
May 01, 2017 | 16.04 | 16.07 | 15.96 | 15.99 | 171,144 | -0.06(-0.38%) |
Apr 28, 2017 | 16.00 | 16.08 | 15.88 | 16.05 | 243,285 | +0.08(+0.50%) |
Apr 27, 2017 | 15.99 | 15.99 | 15.92 | 15.97 | 292,191 | +0.03(+0.17%) |
Apr 26, 2017 | 15.98 | 16.02 | 15.81 | 15.94 | 265,313 | +0.06(+0.39%) |
Apr 25, 2017 | 16.00 | 16.13 | 15.77 | 15.88 | 710,172 | -0.05(-0.33%) |
Apr 24, 2017 | 16.04 | 16.19 | 15.87 | 15.93 | 99,771 | +0.03(+0.17%) |
Apr 21, 2017 | 15.86 | 15.95 | 15.84 | 15.91 | 114,055 | -0.03(-0.17%) |
Apr 20, 2017 | 15.81 | 16.01 | 15.77 | 15.93 | 267,584 | +0.18(+1.17%) |
Apr 19, 2017 | 15.99 | 16.09 | 15.71 | 15.75 | 422,021 | -0.17(-1.05%) |
Apr 18, 2017 | 15.66 | 15.92 | 15.48 | 15.92 | 159,849 | +0.17(+1.06%) |
Apr 17, 2017 | 15.41 | 15.90 | 15.41 | 15.75 | 311,737 | +0.33(+2.17%) |
Apr 13, 2017 | 15.29 | 15.57 | 15.27 | 15.41 | 175,872 | +0.11(+0.75%) |
Apr 12, 2017 | 15.03 | 15.43 | 14.98 | 15.30 | 230,218 | +0.20(+1.34%) |
Apr 11, 2017 | 15.32 | 15.38 | 15.05 | 15.10 | 140,057 | -0.24(-1.55%) |
Apr 10, 2017 | 15.10 | 15.39 | 14.97 | 15.34 | 88,473 | +0.31(+2.03%) |
Apr 07, 2017 | 15.06 | 15.17 | 14.90 | 15.03 | 98,857 | -0.05(-0.35%) |
Apr 06, 2017 | 15.06 | 15.20 | 14.94 | 15.08 | 106,699 | +0.06(+0.41%) |
Apr 05, 2017 | 14.95 | 15.27 | 14.89 | 15.02 | 119,236 | +0.13(+0.88%) |
Apr 04, 2017 | 14.99 | 15.05 | 14.82 | 14.89 | 455,856 | -0.17(-1.16%) |