Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.29 | 16.07 | 14.97 | 15.63 | 3,789,277 | +0.51(+3.38%) |
Jun 29, 2017 | 14.80 | 15.74 | 14.75 | 15.12 | 4,225,764 | +0.30(+2.04%) |
Jun 28, 2017 | 14.64 | 15.29 | 14.45 | 14.82 | 3,632,329 | +0.26(+1.75%) |
Jun 27, 2017 | 14.56 | 15.02 | 14.46 | 14.56 | 3,178,882 | +0.11(+0.78%) |
Jun 26, 2017 | 14.02 | 14.67 | 13.90 | 14.45 | 4,605,188 | +0.43(+3.03%) |
Jun 23, 2017 | 13.37 | 14.06 | 13.01 | 14.02 | 4,286,725 | +0.69(+5.18%) |
Jun 22, 2017 | 13.71 | 13.84 | 13.19 | 13.33 | 5,379,321 | -0.26(-1.95%) |
Jun 21, 2017 | 14.59 | 15.05 | 13.45 | 13.60 | 6,594,581 | -1.25(-8.41%) |
Jun 20, 2017 | 14.36 | 15.20 | 14.01 | 14.85 | 5,381,842 | +0.03(+0.19%) |
Jun 19, 2017 | 14.75 | 14.98 | 14.53 | 14.82 | 3,527,826 | +0.07(+0.45%) |
Jun 16, 2017 | 15.41 | 15.47 | 14.46 | 14.75 | 6,847,549 | -0.39(-2.56%) |
Jun 15, 2017 | 16.19 | 16.54 | 14.90 | 15.14 | 5,070,930 | -1.23(-7.51%) |
Jun 14, 2017 | 18.16 | 18.16 | 16.27 | 16.37 | 6,305,614 | -2.09(-11.32%) |
Jun 13, 2017 | 16.68 | 18.53 | 16.68 | 18.46 | 5,283,734 | +1.80(+10.78%) |
Jun 12, 2017 | 16.96 | 17.62 | 16.59 | 16.66 | 6,691,944 | +0.05(+0.28%) |
Jun 09, 2017 | 15.52 | 16.93 | 15.35 | 16.61 | 7,275,432 | +1.10(+7.07%) |
Jun 08, 2017 | 15.62 | 16.10 | 15.22 | 15.52 | 6,331,304 | -0.31(-1.97%) |
Jun 07, 2017 | 17.84 | 18.06 | 15.70 | 15.83 | 7,090,260 | -2.19(-12.17%) |
Jun 06, 2017 | 16.98 | 18.41 | 16.74 | 18.02 | 6,083,231 | +1.12(+6.60%) |
Jun 05, 2017 | 16.06 | 17.04 | 16.02 | 16.91 | 4,655,862 | +0.65(+4.01%) |
Jun 02, 2017 | 15.89 | 16.31 | 15.72 | 16.26 | 5,169,940 | +0.34(+2.14%) |
Jun 01, 2017 | 16.10 | 16.71 | 15.81 | 15.92 | 4,756,312 | -0.13(-0.83%) |
May 31, 2017 | 16.09 | 16.43 | 15.71 | 16.05 | 6,348,685 | -0.36(-2.19%) |
May 30, 2017 | 17.52 | 17.66 | 16.33 | 16.41 | 4,940,142 | -1.42(-7.96%) |
May 26, 2017 | 18.36 | 18.45 | 17.78 | 17.83 | 4,367,041 | -0.52(-2.84%) |
May 25, 2017 | 19.33 | 20.11 | 18.29 | 18.35 | 4,582,670 | -1.01(-5.23%) |
May 24, 2017 | 19.48 | 19.90 | 19.12 | 19.36 | 2,735,806 | -0.23(-1.16%) |
May 23, 2017 | 19.48 | 19.94 | 19.36 | 19.58 | 3,577,872 | +0.14(+0.73%) |
May 22, 2017 | 20.41 | 20.57 | 19.35 | 19.44 | 3,538,346 | -0.83(-4.10%) |
May 19, 2017 | 19.72 | 20.48 | 19.61 | 20.27 | 3,952,748 | +0.76(+3.88%) |
May 18, 2017 | 19.56 | 19.98 | 19.19 | 19.52 | 3,000,272 | -0.25(-1.24%) |
May 17, 2017 | 19.61 | 20.06 | 19.16 | 19.76 | 4,429,032 | +0.15(+0.77%) |
May 16, 2017 | 20.33 | 20.50 | 19.35 | 19.61 | 5,403,074 | -0.85(-4.16%) |
May 15, 2017 | 20.80 | 21.21 | 20.22 | 20.46 | 5,548,216 | +0.33(+1.64%) |
May 12, 2017 | 20.01 | 20.49 | 20.01 | 20.13 | 4,564,386 | +0.02(+0.09%) |
May 11, 2017 | 20.38 | 20.53 | 19.74 | 20.11 | 3,606,675 | -0.36(-1.75%) |
May 10, 2017 | 20.84 | 21.09 | 19.93 | 20.47 | 4,699,005 | +0.00(+0.00%) |
May 09, 2017 | 20.62 | 20.73 | 19.97 | 20.47 | 4,645,217 | -0.18(-0.87%) |
May 08, 2017 | 19.90 | 20.75 | 19.81 | 20.65 | 4,318,143 | +0.63(+3.16%) |
May 05, 2017 | 18.94 | 20.09 | 18.67 | 20.02 | 4,144,930 | +1.08(+5.69%) |
May 04, 2017 | 19.93 | 19.96 | 18.27 | 18.94 | 9,357,624 | -1.35(-6.66%) |
May 03, 2017 | 21.74 | 22.37 | 20.21 | 20.29 | 7,128,356 | -0.60(-2.85%) |
May 02, 2017 | 21.36 | 21.79 | 20.44 | 20.89 | 3,528,903 | -0.44(-2.04%) |
May 01, 2017 | 21.39 | 21.75 | 21.20 | 21.32 | 2,861,388 | -0.04(-0.18%) |
Apr 28, 2017 | 21.77 | 21.80 | 21.08 | 21.36 | 3,966,515 | -0.10(-0.48%) |
Apr 27, 2017 | 21.40 | 21.65 | 20.72 | 21.47 | 2,820,091 | -0.24(-1.09%) |
Apr 26, 2017 | 21.45 | 22.30 | 21.41 | 21.70 | 3,357,157 | -0.09(-0.43%) |
Apr 25, 2017 | 20.76 | 21.95 | 20.49 | 21.80 | 3,478,093 | +1.10(+5.30%) |
Apr 24, 2017 | 20.61 | 21.00 | 20.15 | 20.70 | 4,130,925 | +0.36(+1.77%) |
Apr 21, 2017 | 20.16 | 20.49 | 19.76 | 20.34 | 3,244,516 | +0.09(+0.47%) |
Apr 20, 2017 | 20.62 | 20.86 | 20.08 | 20.25 | 2,563,458 | -0.28(-1.38%) |
Apr 19, 2017 | 21.80 | 21.96 | 20.43 | 20.53 | 3,440,952 | -1.14(-5.28%) |
Apr 18, 2017 | 21.54 | 22.19 | 21.34 | 21.67 | 2,219,299 | -0.20(-0.91%) |
Apr 17, 2017 | 21.51 | 21.90 | 21.07 | 21.87 | 2,434,850 | +0.37(+1.71%) |
Apr 13, 2017 | 21.85 | 22.24 | 21.46 | 21.50 | 2,655,047 | -0.38(-1.73%) |
Apr 12, 2017 | 22.31 | 22.83 | 21.79 | 21.88 | 2,172,438 | -0.39(-1.74%) |
Apr 11, 2017 | 22.26 | 22.33 | 21.71 | 22.27 | 1,765,651 | -0.06(-0.25%) |
Apr 10, 2017 | 21.91 | 22.47 | 21.77 | 22.33 | 1,976,390 | +0.60(+2.78%) |
Apr 07, 2017 | 22.06 | 22.23 | 21.57 | 21.72 | 2,106,025 | -0.28(-1.29%) |
Apr 06, 2017 | 21.94 | 22.29 | 21.69 | 22.00 | 1,999,190 | +0.40(+1.83%) |
Apr 05, 2017 | 23.04 | 23.79 | 21.48 | 21.61 | 5,479,388 | -1.03(-4.54%) |
Apr 04, 2017 | 22.48 | 22.75 | 22.10 | 22.64 | 3,120,287 | +0.21(+0.93%) |