Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.80 | 17.30 | 16.80 | 17.00 | 50,372 | +0.10(+0.59%) |
Jun 29, 2017 | 17.10 | 17.10 | 16.75 | 16.90 | 23,469 | -0.20(-1.17%) |
Jun 28, 2017 | 16.85 | 17.40 | 16.85 | 17.10 | 56,402 | +0.40(+2.40%) |
Jun 27, 2017 | 17.15 | 17.15 | 16.60 | 16.70 | 50,652 | -0.50(-2.91%) |
Jun 26, 2017 | 16.90 | 17.35 | 16.75 | 17.20 | 35,884 | +0.45(+2.69%) |
Jun 23, 2017 | 17.00 | 17.05 | 16.65 | 16.75 | 261,236 | -0.25(-1.47%) |
Jun 22, 2017 | 17.15 | 17.15 | 16.90 | 17.00 | 74,606 | -0.10(-0.58%) |
Jun 21, 2017 | 17.45 | 17.45 | 16.75 | 17.10 | 67,186 | -0.15(-0.87%) |
Jun 20, 2017 | 17.75 | 17.95 | 17.10 | 17.25 | 64,358 | -0.50(-2.82%) |
Jun 19, 2017 | 17.75 | 17.90 | 17.60 | 17.75 | 41,574 | +0.00(+0.00%) |
Jun 16, 2017 | 17.55 | 18.10 | 17.50 | 17.75 | 321,683 | +0.10(+0.57%) |
Jun 15, 2017 | 17.85 | 18.00 | 17.50 | 17.65 | 79,162 | -0.30(-1.67%) |
Jun 14, 2017 | 18.10 | 18.10 | 17.85 | 17.95 | 68,940 | -0.20(-1.10%) |
Jun 13, 2017 | 18.20 | 18.27 | 17.77 | 18.15 | 47,943 | +0.00(+0.00%) |
Jun 12, 2017 | 17.85 | 18.15 | 17.70 | 18.15 | 40,774 | +0.25(+1.40%) |
Jun 09, 2017 | 17.95 | 18.25 | 17.80 | 17.90 | 41,010 | -0.20(-1.10%) |
Jun 08, 2017 | 18.00 | 18.20 | 18.00 | 18.10 | 25,495 | +0.05(+0.28%) |
Jun 07, 2017 | 18.20 | 18.30 | 17.85 | 18.05 | 34,666 | -0.15(-0.82%) |
Jun 06, 2017 | 18.05 | 18.20 | 17.80 | 18.20 | 50,546 | +0.10(+0.55%) |
Jun 05, 2017 | 18.10 | 18.25 | 17.80 | 18.10 | 35,569 | -0.05(-0.28%) |
Jun 02, 2017 | 18.30 | 18.48 | 17.90 | 18.15 | 57,990 | +0.05(+0.28%) |
Jun 01, 2017 | 18.20 | 18.40 | 18.05 | 18.10 | 39,887 | -0.15(-0.82%) |
May 31, 2017 | 18.05 | 18.30 | 17.80 | 18.25 | 134,453 | +0.20(+1.11%) |
May 30, 2017 | 18.05 | 18.15 | 17.75 | 18.05 | 81,776 | +0.10(+0.56%) |
May 26, 2017 | 17.95 | 18.00 | 17.75 | 17.95 | 16,353 | -0.10(-0.55%) |
May 25, 2017 | 17.95 | 18.10 | 17.40 | 18.05 | 30,486 | +0.15(+0.84%) |
May 24, 2017 | 18.00 | 18.10 | 17.75 | 17.90 | 29,660 | -0.05(-0.28%) |
May 23, 2017 | 18.10 | 18.15 | 17.70 | 17.95 | 32,954 | -0.20(-1.10%) |
May 22, 2017 | 18.15 | 18.20 | 17.95 | 18.15 | 23,866 | +0.20(+1.11%) |
May 19, 2017 | 17.95 | 18.50 | 17.75 | 17.95 | 31,564 | +0.10(+0.56%) |
May 18, 2017 | 18.20 | 18.40 | 17.75 | 17.85 | 51,245 | -0.50(-2.72%) |
May 17, 2017 | 18.60 | 18.70 | 18.35 | 18.35 | 80,983 | -0.35(-1.87%) |
May 16, 2017 | 18.75 | 18.93 | 18.60 | 18.70 | 195,192 | -0.10(-0.53%) |
May 15, 2017 | 18.75 | 18.85 | 18.75 | 18.80 | 50,321 | +0.15(+0.80%) |
May 12, 2017 | 18.95 | 19.45 | 18.65 | 18.65 | 124,690 | -0.70(-3.62%) |
May 11, 2017 | 18.75 | 19.60 | 18.60 | 19.35 | 120,681 | +0.45(+2.38%) |
May 10, 2017 | 18.85 | 19.00 | 18.50 | 18.90 | 76,042 | -0.05(-0.26%) |
May 09, 2017 | 18.85 | 18.98 | 18.75 | 18.95 | 30,457 | +0.00(+0.00%) |
May 08, 2017 | 19.00 | 19.00 | 18.55 | 18.95 | 44,091 | +0.05(+0.26%) |
May 05, 2017 | 18.75 | 19.00 | 18.73 | 18.90 | 27,837 | +0.20(+1.07%) |
May 04, 2017 | 18.90 | 18.90 | 18.55 | 18.70 | 36,000 | -0.20(-1.06%) |
May 03, 2017 | 18.95 | 19.00 | 18.82 | 18.90 | 39,008 | -0.05(-0.26%) |
May 02, 2017 | 18.80 | 19.00 | 18.65 | 18.95 | 79,146 | +0.20(+1.07%) |
May 01, 2017 | 18.75 | 18.85 | 18.45 | 18.75 | 47,452 | +0.15(+0.81%) |
Apr 28, 2017 | 18.70 | 18.85 | 18.40 | 18.60 | 41,187 | -0.10(-0.53%) |
Apr 27, 2017 | 18.75 | 18.98 | 18.55 | 18.70 | 29,694 | -0.10(-0.53%) |
Apr 26, 2017 | 18.70 | 18.85 | 18.68 | 18.80 | 70,926 | +0.05(+0.27%) |
Apr 25, 2017 | 18.50 | 18.90 | 18.50 | 18.75 | 75,135 | +0.35(+1.90%) |
Apr 24, 2017 | 18.20 | 18.55 | 18.20 | 18.40 | 77,400 | +0.40(+2.22%) |
Apr 21, 2017 | 18.05 | 18.15 | 18.00 | 18.00 | 154,212 | -0.10(-0.55%) |
Apr 20, 2017 | 18.10 | 18.18 | 18.00 | 18.10 | 113,896 | +0.05(+0.28%) |
Apr 19, 2017 | 18.05 | 18.20 | 18.00 | 18.05 | 89,780 | +0.05(+0.28%) |
Apr 18, 2017 | 17.75 | 18.05 | 17.50 | 18.00 | 61,403 | +0.15(+0.84%) |
Apr 17, 2017 | 17.70 | 17.85 | 17.60 | 17.85 | 54,787 | +0.20(+1.13%) |
Apr 13, 2017 | 17.95 | 18.05 | 17.60 | 17.65 | 55,053 | -0.50(-2.75%) |
Apr 12, 2017 | 18.45 | 18.50 | 18.00 | 18.15 | 39,569 | -0.35(-1.89%) |
Apr 11, 2017 | 18.15 | 18.55 | 18.12 | 18.50 | 111,293 | +0.35(+1.93%) |
Apr 10, 2017 | 18.35 | 17.70 | 18.15 | 109,815 | +0.45(+2.54%) | |
Apr 07, 2017 | 17.60 | 17.85 | 17.55 | 17.70 | 44,064 | +0.10(+0.57%) |
Apr 06, 2017 | 17.40 | 17.70 | 17.25 | 17.60 | 57,660 | +0.15(+0.86%) |
Apr 05, 2017 | 17.40 | 17.75 | 17.20 | 17.45 | 99,656 | +0.05(+0.29%) |
Apr 04, 2017 | 17.25 | 17.40 | 17.05 | 17.40 | 67,477 | +0.20(+1.16%) |