Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.58 | 17.80 | 17.50 | 17.63 | 1,405,495 | +0.12(+0.70%) |
Jun 29, 2017 | 17.15 | 17.59 | 17.15 | 17.51 | 1,188,136 | +0.39(+2.27%) |
Jun 28, 2017 | 16.90 | 17.34 | 16.58 | 17.12 | 1,632,722 | +0.25(+1.48%) |
Jun 27, 2017 | 16.80 | 17.14 | 16.75 | 16.87 | 1,378,345 | +0.00(+0.00%) |
Jun 26, 2017 | 16.29 | 16.97 | 16.21 | 16.87 | 1,756,861 | +0.64(+3.93%) |
Jun 23, 2017 | 15.84 | 16.28 | 15.84 | 16.23 | 1,713,327 | +0.40(+2.52%) |
Jun 22, 2017 | 15.84 | 16.05 | 15.74 | 15.83 | 641,710 | -0.02(-0.10%) |
Jun 21, 2017 | 16.04 | 16.09 | 15.82 | 15.85 | 537,704 | -0.19(-1.19%) |
Jun 20, 2017 | 16.60 | 16.60 | 15.82 | 16.04 | 880,354 | -0.56(-3.36%) |
Jun 19, 2017 | 17.31 | 17.37 | 16.52 | 16.60 | 811,487 | -0.63(-3.64%) |
Jun 16, 2017 | 17.35 | 17.44 | 17.17 | 17.23 | 1,276,988 | -0.07(-0.40%) |
Jun 15, 2017 | 17.48 | 17.60 | 17.21 | 17.29 | 642,350 | -0.21(-1.21%) |
Jun 14, 2017 | 17.60 | 17.62 | 17.28 | 17.51 | 809,665 | -0.13(-0.75%) |
Jun 13, 2017 | 17.57 | 17.71 | 17.52 | 17.64 | 414,440 | +0.05(+0.30%) |
Jun 12, 2017 | 17.61 | 17.82 | 17.31 | 17.59 | 911,620 | -0.06(-0.33%) |
Jun 09, 2017 | 17.57 | 17.75 | 17.55 | 17.65 | 808,911 | +0.08(+0.45%) |
Jun 08, 2017 | 17.81 | 17.92 | 17.54 | 17.57 | 809,718 | -0.35(-1.93%) |
Jun 07, 2017 | 18.44 | 18.51 | 17.85 | 17.91 | 751,666 | -0.53(-2.85%) |
Jun 06, 2017 | 18.20 | 18.47 | 18.09 | 18.44 | 547,314 | +0.13(+0.73%) |
Jun 05, 2017 | 18.28 | 18.44 | 18.20 | 18.30 | 501,670 | -0.04(-0.20%) |
Jun 02, 2017 | 18.68 | 18.68 | 18.21 | 18.34 | 562,201 | -0.32(-1.74%) |
Jun 01, 2017 | 18.47 | 18.89 | 18.46 | 18.67 | 1,198,194 | +0.26(+1.41%) |
May 31, 2017 | 18.26 | 18.45 | 18.13 | 18.41 | 741,205 | +0.05(+0.29%) |
May 30, 2017 | 18.41 | 18.48 | 18.07 | 18.35 | 714,544 | +0.14(+0.76%) |
May 26, 2017 | 18.28 | 18.41 | 18.14 | 18.21 | 297,045 | -0.03(-0.17%) |
May 25, 2017 | 18.42 | 18.49 | 18.13 | 18.25 | 809,861 | -0.19(-1.01%) |
May 24, 2017 | 18.36 | 18.54 | 18.34 | 18.43 | 505,677 | -0.02(-0.09%) |
May 23, 2017 | 18.13 | 18.47 | 18.03 | 18.45 | 691,028 | +0.34(+1.88%) |
May 22, 2017 | 18.14 | 18.21 | 17.95 | 18.11 | 1,283,116 | +0.06(+0.32%) |
May 19, 2017 | 17.93 | 18.16 | 17.87 | 18.05 | 968,942 | +0.13(+0.71%) |
May 18, 2017 | 18.17 | 18.20 | 17.83 | 17.92 | 3,441,519 | -0.36(-1.95%) |
May 17, 2017 | 18.35 | 18.53 | 18.27 | 18.28 | 989,398 | -0.22(-1.21%) |
May 16, 2017 | 18.55 | 18.63 | 18.37 | 18.50 | 597,228 | +0.04(+0.20%) |
May 15, 2017 | 18.49 | 18.57 | 18.16 | 18.46 | 1,915,374 | +0.14(+0.75%) |
May 12, 2017 | 18.17 | 18.52 | 18.15 | 18.33 | 1,231,299 | +0.18(+0.97%) |
May 11, 2017 | 18.20 | 18.29 | 17.86 | 18.15 | 640,551 | +0.02(+0.12%) |
May 10, 2017 | 17.88 | 18.16 | 17.87 | 18.13 | 980,856 | +0.33(+1.88%) |
May 09, 2017 | 17.80 | 18.10 | 17.48 | 17.79 | 693,132 | -0.04(-0.21%) |
May 08, 2017 | 17.82 | 18.01 | 17.62 | 17.83 | 937,152 | +0.02(+0.09%) |
May 05, 2017 | 17.34 | 17.84 | 17.17 | 17.82 | 718,805 | +0.40(+2.29%) |
May 04, 2017 | 17.94 | 17.95 | 17.06 | 17.42 | 846,134 | -0.53(-2.93%) |
May 03, 2017 | 18.08 | 18.27 | 17.78 | 17.94 | 402,235 | -0.21(-1.17%) |
May 02, 2017 | 18.34 | 18.51 | 18.00 | 18.16 | 1,028,110 | -0.11(-0.61%) |
May 01, 2017 | 17.91 | 18.32 | 17.86 | 18.27 | 706,365 | +0.19(+1.06%) |
Apr 28, 2017 | 18.01 | 18.13 | 17.85 | 18.08 | 599,080 | +0.15(+0.83%) |
Apr 27, 2017 | 17.84 | 18.23 | 17.84 | 17.93 | 2,201,339 | -0.02(-0.09%) |
Apr 26, 2017 | 17.59 | 18.07 | 17.53 | 17.94 | 1,375,977 | +0.36(+2.05%) |
Apr 25, 2017 | 17.35 | 17.65 | 17.30 | 17.58 | 1,468,740 | +0.24(+1.41%) |
Apr 24, 2017 | 17.41 | 17.41 | 17.18 | 17.34 | 946,890 | +0.04(+0.25%) |
Apr 21, 2017 | 17.36 | 17.37 | 17.14 | 17.29 | 378,073 | -0.06(-0.37%) |
Apr 20, 2017 | 17.37 | 17.45 | 17.20 | 17.36 | 173,736 | +0.06(+0.37%) |
Apr 19, 2017 | 17.43 | 17.44 | 17.25 | 17.29 | 395,074 | -0.15(-0.85%) |
Apr 18, 2017 | 17.36 | 17.57 | 17.20 | 17.44 | 387,290 | +0.00(+0.00%) |
Apr 17, 2017 | 17.26 | 17.46 | 17.15 | 17.44 | 256,426 | +0.21(+1.23%) |
Apr 13, 2017 | 17.52 | 17.55 | 17.16 | 17.23 | 330,962 | -0.31(-1.76%) |
Apr 12, 2017 | 17.80 | 17.80 | 17.37 | 17.54 | 512,097 | -0.20(-1.14%) |
Apr 11, 2017 | 17.84 | 17.84 | 17.55 | 17.74 | 308,731 | +0.01(+0.06%) |
Apr 10, 2017 | 17.73 | 17.87 | 17.66 | 17.73 | 645,572 | +0.04(+0.24%) |
Apr 07, 2017 | 17.96 | 18.04 | 17.64 | 17.69 | 1,620,558 | -0.28(-1.57%) |
Apr 06, 2017 | 17.93 | 18.04 | 17.83 | 17.97 | 424,489 | +0.14(+0.78%) |
Apr 05, 2017 | 17.90 | 18.13 | 17.80 | 17.83 | 495,774 | -0.04(-0.21%) |
Apr 04, 2017 | 17.67 | 17.89 | 17.56 | 17.87 | 250,462 | +0.18(+1.02%) |