Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.45 | 18.10 | 17.45 | 17.80 | 45,263 | +0.38(+2.18%) |
Jun 29, 2017 | 17.64 | 17.96 | 17.18 | 17.42 | 22,261 | -0.23(-1.30%) |
Jun 28, 2017 | 17.91 | 17.98 | 17.24 | 17.65 | 21,966 | +0.29(+1.70%) |
Jun 27, 2017 | 17.45 | 17.98 | 17.26 | 17.35 | 27,672 | -0.10(-0.56%) |
Jun 26, 2017 | 17.46 | 17.71 | 17.03 | 17.45 | 31,325 | -0.01(-0.04%) |
Jun 23, 2017 | 17.35 | 17.52 | 17.35 | 17.46 | 77,007 | -0.08(-0.45%) |
Jun 22, 2017 | 17.76 | 17.77 | 17.50 | 17.53 | 21,663 | -0.23(-1.29%) |
Jun 21, 2017 | 18.03 | 18.06 | 17.67 | 17.76 | 37,896 | -0.25(-1.41%) |
Jun 20, 2017 | 17.83 | 18.23 | 17.35 | 18.02 | 36,544 | +0.14(+0.80%) |
Jun 19, 2017 | 17.58 | 18.31 | 17.58 | 17.87 | 38,724 | +0.36(+2.05%) |
Jun 16, 2017 | 17.65 | 18.18 | 17.10 | 17.51 | 61,894 | -0.23(-1.29%) |
Jun 15, 2017 | 18.27 | 18.27 | 17.24 | 17.74 | 24,717 | -0.08(-0.48%) |
Jun 14, 2017 | 17.89 | 17.89 | 17.19 | 17.83 | 13,452 | -0.07(-0.40%) |
Jun 13, 2017 | 17.65 | 18.21 | 17.65 | 17.90 | 22,504 | -0.17(-0.94%) |
Jun 12, 2017 | 18.04 | 18.38 | 17.93 | 18.07 | 25,107 | -0.04(-0.22%) |
Jun 09, 2017 | 17.84 | 18.31 | 17.62 | 18.11 | 43,750 | +0.24(+1.32%) |
Jun 08, 2017 | 17.21 | 18.12 | 17.21 | 17.87 | 21,934 | +0.46(+2.67%) |
Jun 07, 2017 | 17.59 | 17.80 | 17.18 | 17.41 | 22,319 | -0.22(-1.22%) |
Jun 06, 2017 | 17.58 | 17.79 | 17.28 | 17.63 | 22,325 | -0.08(-0.44%) |
Jun 05, 2017 | 18.06 | 18.57 | 17.50 | 17.70 | 76,833 | -0.31(-1.71%) |
Jun 02, 2017 | 17.49 | 18.60 | 17.48 | 18.01 | 90,415 | +0.54(+3.07%) |
Jun 01, 2017 | 16.46 | 17.49 | 16.44 | 17.48 | 85,889 | +1.01(+6.16%) |
May 31, 2017 | 17.00 | 17.00 | 16.34 | 16.46 | 47,159 | -0.44(-2.63%) |
May 30, 2017 | 16.78 | 17.17 | 16.41 | 16.91 | 73,382 | -0.29(-1.67%) |
May 26, 2017 | 16.35 | 17.55 | 16.34 | 17.19 | 91,267 | +0.76(+4.61%) |
May 25, 2017 | 16.45 | 16.53 | 16.31 | 16.44 | 79,722 | -0.14(-0.83%) |
May 24, 2017 | 16.07 | 16.82 | 16.07 | 16.57 | 44,619 | +0.43(+2.67%) |
May 23, 2017 | 16.15 | 16.23 | 15.82 | 16.14 | 72,460 | -0.05(-0.32%) |
May 22, 2017 | 16.08 | 16.32 | 15.96 | 16.19 | 84,664 | +0.10(+0.61%) |
May 19, 2017 | 15.96 | 16.44 | 15.96 | 16.10 | 85,698 | -0.16(-1.01%) |
May 18, 2017 | 16.32 | 16.39 | 16.03 | 16.26 | 26,446 | -0.09(-0.52%) |
May 17, 2017 | 16.55 | 16.78 | 15.91 | 16.34 | 62,351 | -0.68(-3.99%) |
May 16, 2017 | 16.97 | 17.10 | 16.59 | 17.02 | 26,793 | +0.06(+0.37%) |
May 15, 2017 | 16.39 | 16.99 | 16.23 | 16.96 | 32,064 | +0.18(+1.05%) |
May 12, 2017 | 16.71 | 16.86 | 16.39 | 16.79 | 26,235 | +0.08(+0.47%) |
May 11, 2017 | 17.07 | 17.07 | 16.20 | 16.71 | 51,620 | -0.22(-1.31%) |
May 10, 2017 | 16.72 | 16.98 | 16.72 | 16.93 | 32,490 | +0.25(+1.49%) |
May 09, 2017 | 16.49 | 16.85 | 16.34 | 16.68 | 64,717 | +0.33(+2.00%) |
May 08, 2017 | 16.49 | 16.49 | 16.25 | 16.35 | 33,713 | -0.16(-0.95%) |
May 05, 2017 | 16.20 | 16.65 | 15.36 | 16.51 | 72,940 | +0.20(+1.24%) |
May 04, 2017 | 14.60 | 16.66 | 14.53 | 16.31 | 113,506 | +2.19(+15.55%) |
May 03, 2017 | 14.61 | 14.61 | 13.73 | 14.11 | 62,397 | -0.59(-4.04%) |
May 02, 2017 | 15.28 | 15.35 | 14.57 | 14.71 | 37,790 | -0.58(-3.80%) |
May 01, 2017 | 14.94 | 15.35 | 14.68 | 15.29 | 48,482 | +0.50(+3.40%) |
Apr 28, 2017 | 14.89 | 15.07 | 14.66 | 14.79 | 23,068 | -0.14(-0.92%) |
Apr 27, 2017 | 15.39 | 15.39 | 14.83 | 14.92 | 30,665 | -0.31(-2.06%) |
Apr 26, 2017 | 15.18 | 15.48 | 15.06 | 15.24 | 37,097 | +0.04(+0.26%) |
Apr 25, 2017 | 15.58 | 15.11 | 15.20 | 18,005 | +0.04(+0.26%) | |
Apr 24, 2017 | 15.08 | 15.19 | 14.55 | 15.16 | 41,479 | +0.57(+3.94%) |
Apr 21, 2017 | 14.89 | 15.11 | 14.52 | 14.58 | 44,135 | -0.33(-2.19%) |
Apr 20, 2017 | 14.37 | 14.98 | 14.31 | 14.91 | 49,319 | +0.62(+4.34%) |
Apr 19, 2017 | 14.19 | 14.42 | 13.79 | 14.29 | 47,361 | +0.37(+2.63%) |
Apr 18, 2017 | 13.89 | 13.97 | 13.83 | 13.93 | 18,100 | -0.08(-0.61%) |
Apr 17, 2017 | 13.78 | 14.05 | 13.66 | 14.01 | 32,514 | +0.29(+2.14%) |
Apr 13, 2017 | 13.77 | 13.86 | 13.61 | 13.72 | 47,148 | -0.02(-0.14%) |
Apr 12, 2017 | 13.91 | 14.08 | 13.58 | 13.74 | 33,153 | -0.27(-1.96%) |
Apr 11, 2017 | 14.08 | 14.29 | 13.90 | 14.01 | 30,738 | -0.02(-0.14%) |
Apr 10, 2017 | 14.27 | 14.27 | 14.03 | 14.03 | 47,229 | -0.29(-2.01%) |
Apr 07, 2017 | 14.02 | 14.36 | 13.91 | 14.32 | 42,339 | +0.29(+2.10%) |
Apr 06, 2017 | 13.61 | 14.11 | 13.53 | 14.02 | 50,685 | +0.39(+2.88%) |
Apr 05, 2017 | 13.25 | 13.68 | 13.23 | 13.63 | 69,195 | +0.42(+3.16%) |
Apr 04, 2017 | 13.10 | 13.39 | 12.99 | 13.21 | 34,100 | -0.05(-0.39%) |