Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.60 | 16.64 | 16.26 | 16.45 | 415,267 | -0.12(-0.72%) |
Jun 29, 2017 | 16.72 | 16.72 | 16.21 | 16.57 | 825,339 | -0.20(-1.19%) |
Jun 28, 2017 | 17.04 | 17.17 | 16.70 | 16.77 | 839,416 | -0.21(-1.24%) |
Jun 27, 2017 | 17.93 | 17.93 | 16.94 | 16.98 | 467,438 | -0.64(-3.63%) |
Jun 26, 2017 | 17.93 | 18.00 | 17.60 | 17.62 | 429,124 | -0.26(-1.45%) |
Jun 23, 2017 | 17.97 | 17.88 | 859,649 | +0.58(+3.35%) | ||
Jun 22, 2017 | 17.62 | 17.70 | 17.01 | 17.30 | 896,361 | -0.33(-1.87%) |
Jun 21, 2017 | 17.07 | 17.65 | 17.00 | 17.63 | 879,856 | +0.63(+3.71%) |
Jun 20, 2017 | 17.00 | 17.29 | 16.86 | 17.00 | 720,103 | -0.04(-0.23%) |
Jun 19, 2017 | 16.77 | 17.05 | 16.73 | 17.04 | 651,356 | +0.26(+1.55%) |
Jun 16, 2017 | 16.80 | 17.09 | 16.57 | 16.78 | 1,352,806 | -0.13(-0.77%) |
Jun 15, 2017 | 16.87 | 17.10 | 16.65 | 16.91 | 751,506 | -0.03(-0.18%) |
Jun 14, 2017 | 16.80 | 17.10 | 16.78 | 16.94 | 901,099 | +0.11(+0.65%) |
Jun 13, 2017 | 16.71 | 16.95 | 16.44 | 16.83 | 863,775 | +0.23(+1.39%) |
Jun 12, 2017 | 16.38 | 17.25 | 16.23 | 16.60 | 1,893,540 | +0.20(+1.22%) |
Jun 09, 2017 | 15.50 | 16.63 | 15.50 | 16.40 | 4,872,284 | +1.04(+6.77%) |
Jun 08, 2017 | 15.20 | 15.56 | 15.11 | 15.36 | 967,539 | +0.16(+1.05%) |
Jun 07, 2017 | 14.95 | 15.49 | 14.89 | 15.20 | 1,158,707 | +0.26(+1.74%) |
Jun 06, 2017 | 14.82 | 15.06 | 14.72 | 14.94 | 469,309 | +0.07(+0.47%) |
Jun 05, 2017 | 15.03 | 15.16 | 14.67 | 14.87 | 833,961 | -0.25(-1.65%) |
Jun 02, 2017 | 14.25 | 15.48 | 14.13 | 15.12 | 1,159,284 | +0.94(+6.63%) |
Jun 01, 2017 | 13.86 | 14.21 | 13.86 | 14.18 | 739,127 | +0.33(+2.38%) |
May 31, 2017 | 13.77 | 13.86 | 13.50 | 13.85 | 1,034,198 | +0.16(+1.17%) |
May 30, 2017 | 14.40 | 14.48 | 13.62 | 13.69 | 1,218,805 | -0.72(-5.00%) |
May 26, 2017 | 14.48 | 14.54 | 14.30 | 14.41 | 861,836 | -0.15(-1.03%) |
May 25, 2017 | 14.62 | 14.69 | 14.38 | 14.56 | 460,796 | +0.04(+0.28%) |
May 24, 2017 | 14.36 | 14.57 | 14.24 | 14.52 | 737,975 | +0.15(+1.04%) |
May 23, 2017 | 14.55 | 14.56 | 14.17 | 14.37 | 681,312 | -0.14(-0.96%) |
May 22, 2017 | 14.48 | 14.75 | 14.30 | 14.51 | 746,015 | +0.01(+0.07%) |
May 19, 2017 | 14.45 | 14.81 | 14.41 | 14.50 | 585,047 | +0.10(+0.69%) |
May 18, 2017 | 14.68 | 15.14 | 14.28 | 14.40 | 1,484,991 | -0.49(-3.29%) |
May 17, 2017 | 15.53 | 15.70 | 14.89 | 14.89 | 613,813 | -0.85(-5.40%) |
May 16, 2017 | 15.74 | 15.77 | 15.41 | 15.74 | 909,748 | +0.00(+0.00%) |
May 15, 2017 | 15.84 | 16.05 | 15.70 | 15.74 | 605,027 | -0.18(-1.13%) |
May 12, 2017 | 15.87 | 16.09 | 15.52 | 15.92 | 441,313 | +0.01(+0.06%) |
May 11, 2017 | 15.75 | 15.98 | 15.53 | 15.91 | 780,101 | +0.14(+0.89%) |
May 10, 2017 | 15.82 | 15.99 | 15.74 | 15.77 | 411,597 | -0.11(-0.69%) |
May 09, 2017 | 15.70 | 15.89 | 15.63 | 15.88 | 525,244 | +0.21(+1.34%) |
May 08, 2017 | 15.98 | 16.00 | 15.60 | 15.67 | 468,086 | -0.34(-2.12%) |
May 05, 2017 | 15.85 | 16.08 | 15.55 | 16.01 | 568,345 | +0.15(+0.95%) |
May 04, 2017 | 16.05 | 16.18 | 15.75 | 15.86 | 495,305 | -0.18(-1.12%) |
May 03, 2017 | 15.79 | 16.04 | 15.43 | 16.04 | 804,984 | +0.35(+2.23%) |
May 02, 2017 | 15.75 | 15.79 | 15.57 | 15.69 | 751,380 | +0.03(+0.19%) |
May 01, 2017 | 15.61 | 15.69 | 15.48 | 15.66 | 436,649 | +0.05(+0.32%) |
Apr 28, 2017 | 15.68 | 15.74 | 15.46 | 15.61 | 499,435 | +0.00(+0.00%) |
Apr 27, 2017 | 15.69 | 15.75 | 15.57 | 15.61 | 464,551 | -0.06(-0.38%) |
Apr 26, 2017 | 15.48 | 15.78 | 15.35 | 15.67 | 855,701 | +0.22(+1.42%) |
Apr 25, 2017 | 15.20 | 15.49 | 15.13 | 15.45 | 712,051 | +0.34(+2.25%) |
Apr 24, 2017 | 15.10 | 15.18 | 14.96 | 15.11 | 546,103 | +0.14(+0.94%) |
Apr 21, 2017 | 15.01 | 15.05 | 14.68 | 14.97 | 447,870 | -0.03(-0.20%) |
Apr 20, 2017 | 15.00 | 15.04 | 14.73 | 15.00 | 459,963 | +0.07(+0.47%) |
Apr 19, 2017 | 14.98 | 15.02 | 14.81 | 14.93 | 729,927 | +0.03(+0.20%) |
Apr 18, 2017 | 14.82 | 15.04 | 14.50 | 14.90 | 804,040 | +0.06(+0.40%) |
Apr 17, 2017 | 15.14 | 15.21 | 14.68 | 14.84 | 543,978 | -0.24(-1.59%) |
Apr 13, 2017 | 14.75 | 15.10 | 14.75 | 15.08 | 886,584 | +0.33(+2.24%) |
Apr 12, 2017 | 14.50 | 14.86 | 14.43 | 14.75 | 842,316 | +0.28(+1.94%) |
Apr 11, 2017 | 14.20 | 14.48 | 14.20 | 14.47 | 643,747 | +0.25(+1.76%) |
Apr 10, 2017 | 13.98 | 14.38 | 13.90 | 14.22 | 1,051,739 | +0.29(+2.08%) |
Apr 07, 2017 | 13.67 | 13.94 | 13.48 | 13.93 | 948,365 | +0.23(+1.68%) |
Apr 06, 2017 | 13.94 | 14.02 | 13.57 | 13.70 | 1,521,395 | -0.19(-1.37%) |
Apr 05, 2017 | 14.32 | 14.40 | 13.79 | 13.89 | 856,411 | -0.37(-2.59%) |
Apr 04, 2017 | 14.20 | 14.40 | 14.14 | 14.26 | 679,688 | +0.07(+0.49%) |