Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.43 | 17.46 | 17.34 | 17.43 | 152,100 | +0.05(+0.28%) |
Jun 29, 2017 | 17.39 | 17.43 | 17.21 | 17.38 | 327,365 | +0.05(+0.27%) |
Jun 28, 2017 | 17.54 | 17.54 | 17.32 | 17.33 | 207,531 | -0.04(-0.24%) |
Jun 27, 2017 | 17.40 | 17.58 | 17.31 | 17.37 | 256,554 | -0.01(-0.04%) |
Jun 26, 2017 | 17.46 | 17.46 | 17.04 | 17.38 | 120,343 | +0.02(+0.14%) |
Jun 23, 2017 | 17.28 | 17.47 | 17.20 | 17.35 | 355,825 | +0.05(+0.27%) |
Jun 22, 2017 | 17.29 | 17.41 | 17.22 | 17.31 | 163,736 | -0.01(-0.05%) |
Jun 21, 2017 | 17.46 | 17.46 | 17.27 | 17.32 | 157,475 | -0.03(-0.18%) |
Jun 20, 2017 | 17.37 | 17.54 | 17.24 | 17.35 | 173,937 | -0.24(-1.36%) |
Jun 19, 2017 | 17.74 | 17.74 | 17.37 | 17.59 | 128,612 | -0.08(-0.46%) |
Jun 16, 2017 | 17.60 | 17.85 | 17.47 | 17.67 | 461,608 | +0.09(+0.53%) |
Jun 15, 2017 | 17.66 | 17.67 | 17.43 | 17.57 | 117,758 | -0.10(-0.57%) |
Jun 14, 2017 | 17.50 | 17.81 | 17.42 | 17.67 | 98,242 | +0.17(+0.97%) |
Jun 13, 2017 | 17.47 | 17.63 | 17.18 | 17.50 | 202,039 | +0.14(+0.81%) |
Jun 12, 2017 | 17.41 | 17.56 | 17.14 | 17.36 | 276,647 | +0.02(+0.13%) |
Jun 09, 2017 | 17.45 | 17.50 | 17.27 | 17.34 | 116,663 | -0.00(-0.03%) |
Jun 08, 2017 | 17.28 | 17.52 | 17.18 | 17.35 | 101,225 | +0.02(+0.14%) |
Jun 07, 2017 | 17.50 | 17.50 | 17.09 | 17.32 | 132,668 | -0.07(-0.40%) |
Jun 06, 2017 | 17.26 | 17.43 | 16.95 | 17.39 | 94,906 | +0.11(+0.61%) |
Jun 05, 2017 | 17.37 | 17.46 | 17.16 | 17.29 | 128,988 | -0.04(-0.22%) |
Jun 02, 2017 | 17.20 | 17.44 | 17.15 | 17.32 | 164,116 | +0.03(+0.18%) |
Jun 01, 2017 | 17.19 | 17.33 | 17.12 | 17.29 | 135,396 | +0.16(+0.94%) |
May 31, 2017 | 17.41 | 17.41 | 17.02 | 17.13 | 124,623 | -0.18(-1.02%) |
May 30, 2017 | 17.38 | 17.38 | 17.13 | 17.31 | 193,542 | -0.13(-0.76%) |
May 26, 2017 | 17.29 | 17.49 | 17.24 | 17.44 | 125,589 | +0.10(+0.55%) |
May 25, 2017 | 17.43 | 17.47 | 17.21 | 17.34 | 209,843 | +0.06(+0.34%) |
May 24, 2017 | 16.99 | 17.33 | 16.80 | 17.29 | 418,591 | +0.25(+1.44%) |
May 23, 2017 | 16.98 | 17.18 | 16.66 | 17.04 | 201,243 | +0.05(+0.29%) |
May 22, 2017 | 16.88 | 17.11 | 16.74 | 16.99 | 384,044 | +0.13(+0.74%) |
May 19, 2017 | 16.60 | 17.13 | 16.60 | 16.86 | 133,071 | +0.38(+2.31%) |
May 18, 2017 | 16.60 | 16.84 | 16.27 | 16.48 | 157,497 | -0.26(-1.54%) |
May 17, 2017 | 16.87 | 16.90 | 16.60 | 16.74 | 183,570 | -0.28(-1.62%) |
May 16, 2017 | 16.86 | 17.02 | 16.86 | 17.02 | 132,655 | +0.18(+1.08%) |
May 15, 2017 | 16.69 | 16.91 | 16.69 | 16.84 | 136,617 | +0.15(+0.90%) |
May 12, 2017 | 16.58 | 16.69 | 16.53 | 16.69 | 103,130 | +0.11(+0.65%) |
May 11, 2017 | 16.49 | 16.64 | 16.46 | 16.58 | 71,835 | +0.08(+0.49%) |
May 10, 2017 | 16.50 | 16.65 | 16.44 | 16.50 | 127,816 | +0.21(+1.32%) |
May 09, 2017 | 16.28 | 16.31 | 16.10 | 16.28 | 102,115 | +0.03(+0.16%) |
May 08, 2017 | 16.44 | 16.44 | 16.18 | 16.26 | 140,861 | -0.37(-2.21%) |
May 05, 2017 | 16.44 | 16.63 | 16.44 | 16.62 | 95,707 | +0.22(+1.35%) |
May 04, 2017 | 16.46 | 16.60 | 16.31 | 16.40 | 120,012 | -0.06(-0.34%) |
May 03, 2017 | 16.41 | 16.49 | 16.31 | 16.46 | 92,035 | -0.16(-0.96%) |
May 02, 2017 | 16.39 | 16.63 | 16.35 | 16.62 | 95,863 | +0.15(+0.92%) |
May 01, 2017 | 16.37 | 16.52 | 16.37 | 16.46 | 40,633 | +0.08(+0.49%) |
Apr 28, 2017 | 16.36 | 16.39 | 16.10 | 16.38 | 159,926 | -0.01(-0.07%) |
Apr 27, 2017 | 16.47 | 16.51 | 16.33 | 16.39 | 115,062 | -0.01(-0.05%) |
Apr 26, 2017 | 16.76 | 16.76 | 16.39 | 16.40 | 138,697 | -0.27(-1.62%) |
Apr 25, 2017 | 16.88 | 17.04 | 16.58 | 16.67 | 188,265 | -0.16(-0.97%) |
Apr 24, 2017 | 16.86 | 16.89 | 16.69 | 16.84 | 219,825 | +0.13(+0.75%) |
Apr 21, 2017 | 16.75 | 16.77 | 16.67 | 16.71 | 88,945 | -0.04(-0.27%) |
Apr 20, 2017 | 16.76 | 16.84 | 16.67 | 16.76 | 288,109 | +0.09(+0.56%) |
Apr 19, 2017 | 16.77 | 16.91 | 16.63 | 16.66 | 76,647 | -0.11(-0.68%) |
Apr 18, 2017 | 16.79 | 16.88 | 16.71 | 16.78 | 278,633 | -0.12(-0.73%) |
Apr 17, 2017 | 16.76 | 16.92 | 16.76 | 16.90 | 97,545 | +0.27(+1.63%) |
Apr 13, 2017 | 16.73 | 16.86 | 16.63 | 16.63 | 93,484 | -0.02(-0.13%) |
Apr 12, 2017 | 16.61 | 16.69 | 16.54 | 16.65 | 452,548 | +0.06(+0.36%) |
Apr 11, 2017 | 16.67 | 16.67 | 16.51 | 16.59 | 149,291 | -0.04(-0.23%) |
Apr 10, 2017 | 16.56 | 16.75 | 16.47 | 16.63 | 116,099 | +0.01(+0.04%) |
Apr 07, 2017 | 16.54 | 16.74 | 16.52 | 16.62 | 131,403 | +0.06(+0.35%) |
Apr 06, 2017 | 16.63 | 16.78 | 16.52 | 16.57 | 233,187 | -0.03(-0.20%) |
Apr 05, 2017 | 16.60 | 16.79 | 16.48 | 16.60 | 364,828 | +0.20(+1.21%) |
Apr 04, 2017 | 16.28 | 16.46 | 16.20 | 16.40 | 136,993 | +0.13(+0.78%) |