Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.27 | 18.73 | 17.76 | 18.41 | 570,395 | +0.18(+0.97%) |
Jun 29, 2017 | 18.27 | 18.52 | 17.94 | 18.24 | 1,324,032 | -0.03(-0.15%) |
Jun 28, 2017 | 17.84 | 18.59 | 17.82 | 18.26 | 1,124,024 | +0.36(+2.03%) |
Jun 27, 2017 | 17.88 | 18.36 | 17.76 | 17.90 | 724,151 | -0.03(-0.15%) |
Jun 26, 2017 | 18.50 | 18.65 | 17.59 | 17.93 | 958,967 | -0.46(-2.50%) |
Jun 23, 2017 | 17.80 | 18.59 | 17.79 | 18.39 | 1,050,083 | +0.45(+2.52%) |
Jun 22, 2017 | 17.01 | 18.58 | 17.00 | 17.94 | 1,853,115 | +0.76(+4.43%) |
Jun 21, 2017 | 16.75 | 17.22 | 16.58 | 17.17 | 725,546 | +0.43(+2.59%) |
Jun 20, 2017 | 16.37 | 16.97 | 16.25 | 16.74 | 815,510 | +0.16(+0.96%) |
Jun 19, 2017 | 16.35 | 16.81 | 16.29 | 16.58 | 932,699 | +0.35(+2.18%) |
Jun 16, 2017 | 15.71 | 16.29 | 15.71 | 16.23 | 814,077 | +0.49(+3.09%) |
Jun 15, 2017 | 15.94 | 16.29 | 15.67 | 15.74 | 627,719 | -0.43(-2.68%) |
Jun 14, 2017 | 16.46 | 16.54 | 16.02 | 16.17 | 700,235 | -0.24(-1.46%) |
Jun 13, 2017 | 16.10 | 16.48 | 16.10 | 16.41 | 534,149 | +0.30(+1.87%) |
Jun 12, 2017 | 15.45 | 16.42 | 15.39 | 16.11 | 1,206,454 | +0.73(+4.78%) |
Jun 09, 2017 | 16.09 | 16.55 | 15.19 | 15.38 | 1,397,232 | -0.73(-4.51%) |
Jun 08, 2017 | 15.94 | 16.13 | 15.52 | 16.10 | 734,537 | +0.16(+1.00%) |
Jun 07, 2017 | 15.67 | 16.17 | 15.61 | 15.94 | 999,059 | +0.36(+2.33%) |
Jun 06, 2017 | 15.30 | 15.67 | 15.23 | 15.58 | 993,815 | +0.35(+2.27%) |
Jun 05, 2017 | 16.12 | 16.29 | 15.14 | 15.24 | 2,048,009 | -1.39(-8.36%) |
Jun 02, 2017 | 16.25 | 16.72 | 15.76 | 16.63 | 1,536,590 | +0.39(+2.40%) |
Jun 01, 2017 | 16.14 | 16.85 | 15.99 | 16.24 | 1,211,833 | +0.43(+2.69%) |
May 31, 2017 | 16.65 | 16.94 | 15.35 | 15.81 | 2,037,803 | -0.87(-5.20%) |
May 30, 2017 | 17.01 | 17.56 | 16.55 | 16.68 | 1,790,683 | -0.17(-1.00%) |
May 26, 2017 | 17.87 | 18.49 | 16.63 | 16.85 | 4,538,575 | -2.15(-11.32%) |
May 25, 2017 | 17.09 | 19.64 | 17.09 | 19.00 | 2,609,098 | +1.91(+11.19%) |
May 24, 2017 | 17.30 | 17.60 | 16.93 | 17.09 | 1,196,247 | -0.10(-0.57%) |
May 23, 2017 | 17.09 | 17.57 | 16.82 | 17.18 | 1,172,860 | +0.36(+2.16%) |
May 22, 2017 | 16.86 | 17.09 | 16.41 | 16.82 | 1,366,649 | +0.54(+3.32%) |
May 19, 2017 | 15.32 | 16.55 | 15.24 | 16.28 | 1,872,589 | +1.01(+6.61%) |
May 18, 2017 | 14.99 | 15.32 | 14.72 | 15.27 | 444,353 | +0.24(+1.59%) |
May 17, 2017 | 15.23 | 15.23 | 14.97 | 15.03 | 498,970 | -0.35(-2.24%) |
May 16, 2017 | 15.43 | 15.46 | 15.15 | 15.38 | 373,425 | -0.07(-0.46%) |
May 15, 2017 | 15.40 | 15.68 | 15.31 | 15.45 | 426,317 | +0.14(+0.93%) |
May 12, 2017 | 15.41 | 15.45 | 15.06 | 15.31 | 364,477 | -0.09(-0.58%) |
May 11, 2017 | 15.47 | 15.59 | 14.93 | 15.40 | 473,980 | -0.20(-1.31%) |
May 10, 2017 | 15.46 | 15.85 | 15.33 | 15.60 | 471,043 | +0.18(+1.15%) |
May 09, 2017 | 14.94 | 15.45 | 14.93 | 15.42 | 546,203 | +0.53(+3.57%) |
May 08, 2017 | 15.03 | 15.03 | 14.82 | 14.89 | 186,349 | -0.09(-0.59%) |
May 05, 2017 | 14.66 | 15.09 | 14.61 | 14.98 | 509,792 | +0.49(+3.36%) |
May 04, 2017 | 15.41 | 15.41 | 14.43 | 14.49 | 1,004,552 | -0.86(-5.59%) |
May 03, 2017 | 15.46 | 16.02 | 15.32 | 15.35 | 475,526 | +0.10(+0.64%) |
May 02, 2017 | 15.15 | 15.34 | 15.09 | 15.25 | 308,803 | +0.12(+0.76%) |
May 01, 2017 | 15.40 | 15.68 | 15.09 | 15.14 | 382,458 | -0.21(-1.38%) |
Apr 28, 2017 | 15.76 | 15.78 | 14.96 | 15.35 | 704,337 | -0.41(-2.58%) |
Apr 27, 2017 | 15.39 | 15.81 | 15.27 | 15.76 | 897,781 | +0.48(+3.13%) |
Apr 26, 2017 | 15.07 | 15.49 | 15.04 | 15.28 | 414,113 | +0.20(+1.35%) |
Apr 25, 2017 | 15.05 | 15.33 | 14.94 | 15.08 | 238,533 | -0.16(-1.05%) |
Apr 24, 2017 | 15.09 | 15.40 | 14.86 | 15.24 | 437,707 | +0.50(+3.36%) |
Apr 21, 2017 | 14.74 | 14.97 | 14.62 | 14.74 | 446,313 | +0.01(+0.06%) |
Apr 20, 2017 | 15.16 | 15.27 | 14.72 | 14.73 | 415,714 | -0.27(-1.83%) |
Apr 19, 2017 | 15.57 | 15.58 | 14.99 | 15.01 | 388,274 | -0.51(-3.31%) |
Apr 18, 2017 | 15.16 | 15.61 | 15.09 | 15.52 | 675,961 | +0.24(+1.56%) |
Apr 17, 2017 | 15.32 | 15.56 | 15.11 | 15.28 | 388,954 | +0.01(+0.06%) |
Apr 13, 2017 | 15.01 | 15.40 | 15.00 | 15.27 | 484,778 | +0.19(+1.29%) |
Apr 12, 2017 | 15.28 | 15.40 | 14.99 | 15.08 | 689,556 | -0.19(-1.27%) |
Apr 11, 2017 | 15.20 | 15.52 | 14.86 | 15.27 | 631,513 | +0.08(+0.52%) |
Apr 10, 2017 | 14.78 | 15.36 | 14.70 | 15.19 | 786,786 | +0.42(+2.82%) |
Apr 07, 2017 | 14.81 | 15.02 | 14.76 | 14.78 | 148,062 | -0.07(-0.48%) |
Apr 06, 2017 | 14.62 | 14.97 | 14.54 | 14.85 | 249,591 | +0.22(+1.51%) |
Apr 05, 2017 | 14.94 | 15.36 | 14.52 | 14.62 | 565,540 | -0.12(-0.84%) |
Apr 04, 2017 | 14.66 | 15.02 | 14.66 | 14.75 | 297,060 | -0.06(-0.42%) |