Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.75 | 17.78 | 17.73 | 17.74 | 792,737 | -0.11(-0.59%) |
Jun 29, 2017 | 17.87 | 17.91 | 17.76 | 17.84 | 1,153,812 | +0.11(+0.64%) |
Jun 28, 2017 | 17.63 | 17.74 | 17.63 | 17.73 | 477,365 | +0.20(+1.16%) |
Jun 27, 2017 | 17.60 | 17.62 | 17.52 | 17.53 | 573,886 | -0.04(-0.26%) |
Jun 26, 2017 | 17.62 | 17.64 | 17.56 | 17.57 | 458,787 | +0.03(+0.17%) |
Jun 23, 2017 | 17.53 | 17.55 | 17.50 | 17.54 | 312,276 | -0.03(-0.17%) |
Jun 22, 2017 | 17.57 | 17.59 | 17.55 | 17.57 | 416,029 | +0.07(+0.39%) |
Jun 21, 2017 | 17.49 | 17.53 | 17.48 | 17.50 | 488,357 | -0.07(-0.38%) |
Jun 20, 2017 | 17.66 | 17.69 | 17.55 | 17.57 | 811,686 | -0.15(-0.86%) |
Jun 19, 2017 | 17.75 | 17.79 | 17.71 | 17.72 | 1,941,374 | +0.06(+0.34%) |
Jun 16, 2017 | 17.64 | 17.67 | 17.59 | 17.67 | 433,290 | +0.02(+0.13%) |
Jun 15, 2017 | 17.62 | 17.67 | 17.58 | 17.64 | 772,714 | -0.21(-1.17%) |
Jun 14, 2017 | 17.93 | 17.94 | 17.79 | 17.85 | 716,427 | -0.04(-0.25%) |
Jun 13, 2017 | 17.82 | 17.90 | 17.80 | 17.90 | 617,284 | +0.15(+0.84%) |
Jun 12, 2017 | 17.72 | 17.75 | 17.71 | 17.75 | 548,628 | -0.04(-0.21%) |
Jun 09, 2017 | 17.78 | 17.85 | 17.72 | 17.78 | 690,491 | +0.02(+0.13%) |
Jun 08, 2017 | 17.70 | 17.78 | 17.67 | 17.76 | 413,333 | +0.07(+0.38%) |
Jun 07, 2017 | 17.70 | 17.73 | 17.66 | 17.70 | 564,576 | -0.02(-0.13%) |
Jun 06, 2017 | 17.70 | 17.73 | 17.69 | 17.72 | 310,196 | -0.01(-0.08%) |
Jun 05, 2017 | 17.75 | 17.76 | 17.72 | 17.73 | 295,983 | -0.11(-0.62%) |
Jun 02, 2017 | 17.78 | 17.85 | 17.77 | 17.84 | 640,147 | +0.12(+0.67%) |
Jun 01, 2017 | 17.68 | 17.72 | 17.63 | 17.72 | 555,733 | +0.13(+0.72%) |
May 31, 2017 | 17.63 | 17.64 | 17.58 | 17.60 | 675,840 | +0.03(+0.17%) |
May 30, 2017 | 17.59 | 17.60 | 17.52 | 17.57 | 706,504 | -0.14(-0.80%) |
May 26, 2017 | 17.70 | 17.71 | 17.67 | 17.71 | 407,856 | -0.04(-0.25%) |
May 25, 2017 | 17.76 | 17.79 | 17.74 | 17.75 | 297,940 | -0.01(-0.04%) |
May 24, 2017 | 17.68 | 17.76 | 17.67 | 17.76 | 989,086 | +0.10(+0.59%) |
May 23, 2017 | 17.70 | 17.70 | 17.63 | 17.66 | 818,953 | -0.04(-0.25%) |
May 22, 2017 | 17.64 | 17.70 | 17.64 | 17.70 | 1,526,791 | +0.01(+0.08%) |
May 19, 2017 | 17.58 | 17.69 | 17.58 | 17.69 | 1,298,968 | +0.19(+1.06%) |
May 18, 2017 | 17.44 | 17.52 | 17.43 | 17.50 | 414,273 | +0.05(+0.30%) |
May 17, 2017 | 17.49 | 17.52 | 17.44 | 17.45 | 812,212 | -0.10(-0.55%) |
May 16, 2017 | 17.53 | 17.57 | 17.50 | 17.55 | 662,526 | -0.16(-0.88%) |
May 15, 2017 | 17.66 | 17.70 | 17.61 | 17.70 | 475,016 | +0.16(+0.93%) |
May 12, 2017 | 17.50 | 17.56 | 17.48 | 17.54 | 1,969,788 | +0.04(+0.25%) |
May 11, 2017 | 17.43 | 17.49 | 17.42 | 17.49 | 638,553 | +0.04(+0.26%) |
May 10, 2017 | 17.40 | 17.45 | 17.37 | 17.45 | 523,595 | +0.04(+0.21%) |
May 09, 2017 | 17.41 | 17.43 | 17.38 | 17.41 | 513,822 | +0.03(+0.17%) |
May 08, 2017 | 17.43 | 17.43 | 17.38 | 17.38 | 420,352 | -0.04(-0.26%) |
May 05, 2017 | 17.33 | 17.43 | 17.33 | 17.43 | 629,645 | +0.05(+0.30%) |
May 04, 2017 | 17.34 | 17.40 | 17.34 | 17.38 | 520,734 | -0.06(-0.34%) |
May 03, 2017 | 17.42 | 17.48 | 17.39 | 17.43 | 564,926 | +0.07(+0.43%) |
May 02, 2017 | 17.29 | 17.36 | 17.29 | 17.36 | 406,414 | +0.20(+1.17%) |
May 01, 2017 | 17.12 | 17.18 | 17.09 | 17.16 | 267,085 | +0.09(+0.52%) |
Apr 28, 2017 | 17.03 | 17.08 | 17.03 | 17.07 | 359,550 | +0.05(+0.31%) |
Apr 27, 2017 | 17.05 | 17.05 | 16.99 | 17.02 | 497,799 | -0.01(-0.04%) |
Apr 26, 2017 | 17.01 | 17.08 | 17.00 | 17.03 | 546,925 | +0.01(+0.04%) |
Apr 25, 2017 | 16.96 | 17.03 | 16.95 | 17.02 | 520,487 | +0.15(+0.88%) |
Apr 24, 2017 | 16.88 | 16.89 | 16.86 | 16.87 | 596,677 | +0.11(+0.66%) |
Apr 21, 2017 | 16.73 | 16.80 | 16.73 | 16.76 | 450,945 | +0.01(+0.04%) |
Apr 20, 2017 | 16.71 | 16.77 | 16.69 | 16.75 | 333,729 | +0.16(+0.94%) |
Apr 19, 2017 | 16.66 | 16.71 | 16.59 | 16.60 | 430,579 | -0.11(-0.67%) |
Apr 18, 2017 | 16.70 | 16.72 | 16.65 | 16.71 | 545,790 | -0.12(-0.71%) |
Apr 17, 2017 | 16.80 | 16.83 | 16.76 | 16.83 | 337,486 | +0.01(+0.04%) |
Apr 13, 2017 | 16.89 | 16.90 | 16.80 | 16.82 | 759,528 | -0.10(-0.57%) |
Apr 12, 2017 | 16.92 | 16.92 | 16.83 | 16.91 | 565,150 | +0.07(+0.44%) |
Apr 11, 2017 | 16.88 | 16.89 | 16.79 | 16.84 | 443,628 | +0.01(+0.09%) |
Apr 10, 2017 | 16.81 | 16.83 | 16.79 | 16.83 | 461,154 | +0.00(+0.00%) |
Apr 07, 2017 | 16.86 | 16.89 | 16.81 | 16.83 | 470,278 | -0.05(-0.31%) |
Apr 06, 2017 | 16.87 | 16.90 | 16.85 | 16.88 | 290,690 | +0.01(+0.09%) |
Apr 05, 2017 | 16.94 | 16.97 | 16.86 | 16.86 | 556,092 | -0.13(-0.74%) |
Apr 04, 2017 | 16.96 | 17.00 | 16.91 | 16.99 | 626,832 | -0.04(-0.26%) |