Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.47 | 15.59 | 14.86 | 15.35 | 4,819,877 | +0.04(+0.29%) |
Jun 29, 2017 | 15.62 | 15.88 | 14.82 | 15.31 | 7,209,090 | +0.04(+0.29%) |
Jun 28, 2017 | 14.92 | 15.36 | 14.90 | 15.26 | 4,779,319 | +0.63(+4.30%) |
Jun 27, 2017 | 14.96 | 15.06 | 14.63 | 14.63 | 4,636,655 | +0.01(+0.06%) |
Jun 26, 2017 | 14.88 | 15.01 | 14.46 | 14.62 | 5,226,713 | -0.04(-0.24%) |
Jun 23, 2017 | 14.23 | 14.77 | 13.89 | 14.66 | 7,838,793 | +0.59(+4.22%) |
Jun 22, 2017 | 13.66 | 14.50 | 13.66 | 14.07 | 8,808,049 | +0.51(+3.79%) |
Jun 21, 2017 | 13.37 | 13.63 | 13.22 | 13.55 | 9,627,604 | +0.29(+2.20%) |
Jun 20, 2017 | 13.54 | 13.61 | 13.15 | 13.26 | 5,860,076 | -0.41(-2.98%) |
Jun 19, 2017 | 13.38 | 13.83 | 13.38 | 13.67 | 8,590,380 | +0.43(+3.28%) |
Jun 16, 2017 | 14.22 | 14.26 | 12.90 | 13.23 | 15,529,267 | -1.19(-8.23%) |
Jun 15, 2017 | 14.72 | 14.92 | 14.22 | 14.42 | 4,779,761 | -0.59(-3.95%) |
Jun 14, 2017 | 15.68 | 15.75 | 14.85 | 15.01 | 7,146,545 | -0.60(-3.86%) |
Jun 13, 2017 | 15.50 | 15.74 | 15.41 | 15.62 | 2,696,881 | -0.03(-0.17%) |
Jun 12, 2017 | 15.76 | 16.22 | 15.52 | 15.64 | 4,389,831 | -0.16(-1.00%) |
Jun 09, 2017 | 15.60 | 16.10 | 15.59 | 15.80 | 5,718,355 | -0.18(-1.10%) |
Jun 08, 2017 | 15.44 | 16.04 | 15.43 | 15.98 | 4,160,360 | +0.55(+3.60%) |
Jun 07, 2017 | 15.80 | 15.88 | 15.29 | 15.42 | 3,473,432 | -0.41(-2.56%) |
Jun 06, 2017 | 15.31 | 15.85 | 15.20 | 15.83 | 4,264,262 | +0.47(+3.04%) |
Jun 05, 2017 | 15.25 | 15.51 | 15.07 | 15.36 | 3,565,531 | -0.03(-0.17%) |
Jun 02, 2017 | 15.70 | 15.75 | 15.18 | 15.39 | 4,500,361 | -0.46(-2.89%) |
Jun 01, 2017 | 15.70 | 15.95 | 15.61 | 15.84 | 4,117,739 | +0.11(+0.73%) |
May 31, 2017 | 16.42 | 16.43 | 15.53 | 15.73 | 8,937,831 | -0.83(-5.00%) |
May 30, 2017 | 16.56 | 16.64 | 16.38 | 16.56 | 3,474,705 | +0.08(+0.48%) |
May 26, 2017 | 16.29 | 16.58 | 16.27 | 16.48 | 3,066,160 | +0.13(+0.81%) |
May 25, 2017 | 16.28 | 16.71 | 16.18 | 16.35 | 3,313,564 | +0.04(+0.27%) |
May 24, 2017 | 16.32 | 16.57 | 16.18 | 16.30 | 3,978,672 | -0.20(-1.23%) |
May 23, 2017 | 16.89 | 16.90 | 16.39 | 16.51 | 3,964,777 | -0.46(-2.70%) |
May 22, 2017 | 16.58 | 17.00 | 16.50 | 16.96 | 3,618,994 | +0.50(+3.05%) |
May 19, 2017 | 16.06 | 16.57 | 16.05 | 16.46 | 3,459,139 | +0.56(+3.55%) |
May 18, 2017 | 15.66 | 16.18 | 15.35 | 15.90 | 5,231,798 | +0.00(+0.00%) |
May 17, 2017 | 16.29 | 16.46 | 15.90 | 15.90 | 4,186,010 | -0.64(-3.89%) |
May 16, 2017 | 16.48 | 16.69 | 16.36 | 16.54 | 4,670,820 | +0.24(+1.46%) |
May 15, 2017 | 16.55 | 16.61 | 16.21 | 16.30 | 4,057,258 | +0.06(+0.38%) |
May 12, 2017 | 16.20 | 16.46 | 16.14 | 16.24 | 5,140,306 | +0.29(+1.82%) |
May 11, 2017 | 16.06 | 16.13 | 15.83 | 15.95 | 4,987,267 | -0.08(-0.49%) |
May 10, 2017 | 16.12 | 16.21 | 15.92 | 16.03 | 3,999,398 | +0.08(+0.50%) |
May 09, 2017 | 16.24 | 16.53 | 15.87 | 15.95 | 4,446,917 | -0.14(-0.88%) |
May 08, 2017 | 16.03 | 16.17 | 15.77 | 16.09 | 4,659,373 | -0.24(-1.46%) |
May 05, 2017 | 16.07 | 16.37 | 15.99 | 16.33 | 8,084,156 | +0.34(+2.15%) |
May 04, 2017 | 16.75 | 16.83 | 15.93 | 15.99 | 11,001,926 | -1.15(-6.68%) |
May 03, 2017 | 17.83 | 17.83 | 17.02 | 17.13 | 7,496,989 | -1.03(-5.67%) |
May 02, 2017 | 18.25 | 18.35 | 18.05 | 18.16 | 3,301,766 | -0.22(-1.20%) |
May 01, 2017 | 18.26 | 18.43 | 18.09 | 18.38 | 2,818,975 | +0.11(+0.63%) |
Apr 28, 2017 | 18.28 | 18.54 | 18.21 | 18.27 | 4,659,780 | +0.06(+0.34%) |
Apr 27, 2017 | 18.61 | 18.69 | 17.84 | 18.21 | 8,626,755 | -0.56(-3.00%) |
Apr 26, 2017 | 18.30 | 19.36 | 18.28 | 18.77 | 5,648,847 | +0.04(+0.23%) |
Apr 25, 2017 | 18.55 | 18.76 | 17.95 | 18.72 | 16,895,898 | -0.62(-3.19%) |
Apr 24, 2017 | 19.46 | 19.68 | 19.30 | 19.34 | 5,093,494 | +0.15(+0.78%) |
Apr 21, 2017 | 19.05 | 19.38 | 18.91 | 19.19 | 10,594,169 | +0.19(+0.97%) |
Apr 20, 2017 | 18.92 | 19.12 | 18.75 | 19.01 | 5,758,654 | +0.33(+1.79%) |
Apr 19, 2017 | 19.09 | 19.17 | 18.59 | 18.67 | 4,914,883 | -0.27(-1.44%) |
Apr 18, 2017 | 19.18 | 19.29 | 18.62 | 18.95 | 9,755,242 | -0.77(-3.93%) |
Apr 17, 2017 | 19.61 | 19.86 | 19.53 | 19.72 | 5,218,039 | +0.34(+1.77%) |
Apr 13, 2017 | 19.86 | 19.91 | 19.34 | 19.38 | 4,850,016 | -0.28(-1.43%) |
Apr 12, 2017 | 20.51 | 20.72 | 19.46 | 19.66 | 7,400,482 | -1.17(-5.62%) |
Apr 11, 2017 | 21.15 | 21.19 | 20.48 | 20.83 | 4,811,532 | -0.26(-1.25%) |
Apr 10, 2017 | 20.79 | 21.20 | 20.79 | 21.09 | 3,333,023 | +0.38(+1.83%) |
Apr 07, 2017 | 20.72 | 21.17 | 20.64 | 20.72 | 4,873,548 | -0.27(-1.30%) |
Apr 06, 2017 | 20.71 | 21.12 | 20.57 | 20.99 | 5,676,160 | +0.58(+2.85%) |
Apr 05, 2017 | 20.89 | 21.06 | 20.37 | 20.41 | 7,161,044 | -0.06(-0.30%) |
Apr 04, 2017 | 20.22 | 20.66 | 20.09 | 20.47 | 7,044,118 | +0.28(+1.40%) |