Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.37 | 17.47 | 17.14 | 17.17 | 4,432,495 | -0.13(-0.74%) |
Jun 29, 2017 | 17.24 | 17.32 | 16.97 | 17.30 | 5,200,772 | +0.08(+0.48%) |
Jun 28, 2017 | 17.35 | 17.48 | 17.21 | 17.22 | 3,188,169 | -0.01(-0.05%) |
Jun 27, 2017 | 17.52 | 17.56 | 17.23 | 17.23 | 4,106,475 | -0.35(-1.98%) |
Jun 26, 2017 | 17.52 | 17.61 | 17.48 | 17.58 | 2,181,031 | +0.05(+0.31%) |
Jun 23, 2017 | 17.47 | 17.60 | 17.36 | 17.52 | 6,935,355 | +0.05(+0.31%) |
Jun 22, 2017 | 17.38 | 17.59 | 17.16 | 17.47 | 3,002,416 | +0.09(+0.53%) |
Jun 21, 2017 | 17.49 | 17.51 | 17.23 | 17.38 | 3,909,356 | -0.07(-0.42%) |
Jun 20, 2017 | 17.64 | 17.73 | 17.42 | 17.45 | 5,392,241 | -0.23(-1.29%) |
Jun 19, 2017 | 17.48 | 17.78 | 17.44 | 17.68 | 5,978,321 | +0.24(+1.36%) |
Jun 16, 2017 | 17.39 | 17.49 | 17.23 | 17.44 | 4,600,944 | +0.05(+0.26%) |
Jun 15, 2017 | 17.56 | 17.67 | 17.33 | 17.39 | 3,992,290 | -0.19(-1.09%) |
Jun 14, 2017 | 17.78 | 17.83 | 17.56 | 17.59 | 5,516,641 | -0.12(-0.67%) |
Jun 13, 2017 | 17.67 | 17.71 | 17.37 | 17.70 | 4,054,910 | +0.04(+0.21%) |
Jun 12, 2017 | 17.17 | 18.00 | 17.16 | 17.67 | 6,172,954 | +0.51(+2.99%) |
Jun 09, 2017 | 17.05 | 17.20 | 16.92 | 17.16 | 4,451,405 | +0.23(+1.35%) |
Jun 08, 2017 | 17.38 | 16.87 | 16.93 | 6,588,472 | -0.31(-1.81%) | |
Jun 07, 2017 | 17.42 | 17.50 | 17.18 | 17.24 | 2,669,361 | -0.23(-1.31%) |
Jun 06, 2017 | 17.35 | 17.50 | 17.24 | 17.47 | 3,108,755 | +0.06(+0.37%) |
Jun 05, 2017 | 17.53 | 17.58 | 17.28 | 17.40 | 2,635,416 | -0.07(-0.42%) |
Jun 02, 2017 | 17.70 | 17.78 | 17.45 | 17.48 | 3,078,898 | -0.21(-1.19%) |
Jun 01, 2017 | 17.47 | 17.71 | 17.33 | 17.69 | 6,113,819 | +0.35(+2.01%) |
May 31, 2017 | 17.33 | 17.44 | 17.16 | 17.34 | 4,146,797 | +0.06(+0.37%) |
May 30, 2017 | 17.45 | 17.48 | 17.27 | 17.27 | 3,425,393 | -0.17(-1.00%) |
May 26, 2017 | 17.20 | 17.54 | 17.20 | 17.45 | 4,246,622 | +0.42(+2.45%) |
May 25, 2017 | 17.27 | 17.31 | 17.00 | 17.03 | 4,181,570 | -0.15(-0.90%) |
May 24, 2017 | 17.27 | 17.28 | 17.06 | 17.19 | 2,901,127 | -0.07(-0.42%) |
May 23, 2017 | 17.12 | 17.37 | 17.10 | 17.26 | 3,711,075 | +0.15(+0.90%) |
May 22, 2017 | 17.03 | 17.25 | 17.03 | 17.10 | 3,439,567 | +0.05(+0.32%) |
May 19, 2017 | 16.97 | 17.29 | 16.80 | 17.05 | 3,517,111 | +0.11(+0.64%) |
May 18, 2017 | 16.91 | 16.99 | 16.57 | 16.94 | 5,634,185 | -0.03(-0.16%) |
May 17, 2017 | 17.16 | 17.22 | 16.94 | 16.97 | 4,981,394 | -0.19(-1.11%) |
May 16, 2017 | 17.52 | 17.56 | 17.14 | 17.16 | 6,005,950 | -0.27(-1.56%) |
May 15, 2017 | 17.84 | 17.91 | 17.43 | 17.43 | 4,654,349 | -0.37(-2.09%) |
May 12, 2017 | 17.82 | 17.90 | 17.44 | 17.80 | 4,680,308 | -0.02(-0.10%) |
May 11, 2017 | 18.16 | 18.19 | 17.55 | 17.82 | 7,380,954 | -0.32(-1.75%) |
May 10, 2017 | 17.41 | 18.65 | 17.36 | 18.14 | 24,713,498 | +1.93(+11.89%) |
May 09, 2017 | 16.36 | 16.49 | 16.16 | 16.21 | 7,848,462 | -0.17(-1.05%) |
May 08, 2017 | 16.43 | 16.69 | 16.33 | 16.39 | 12,701,417 | -0.05(-0.28%) |
May 05, 2017 | 16.72 | 16.77 | 16.27 | 16.43 | 7,657,657 | -0.24(-1.42%) |
May 04, 2017 | 16.46 | 16.84 | 16.38 | 16.67 | 3,619,870 | +0.20(+1.22%) |
May 03, 2017 | 16.46 | 16.57 | 16.33 | 16.47 | 3,597,490 | +0.05(+0.28%) |
May 02, 2017 | 16.44 | 16.73 | 16.38 | 16.42 | 3,073,701 | -0.05(-0.33%) |
May 01, 2017 | 16.30 | 16.61 | 16.18 | 16.48 | 4,633,831 | +0.25(+1.51%) |
Apr 28, 2017 | 16.37 | 16.37 | 16.01 | 16.23 | 5,177,802 | -0.15(-0.89%) |
Apr 27, 2017 | 16.58 | 16.63 | 16.36 | 16.38 | 2,991,937 | -0.10(-0.61%) |
Apr 26, 2017 | 16.58 | 16.65 | 16.41 | 16.48 | 3,473,460 | -0.09(-0.55%) |
Apr 25, 2017 | 16.36 | 16.58 | 16.23 | 16.57 | 4,607,483 | +0.35(+2.19%) |
Apr 24, 2017 | 16.14 | 16.34 | 16.13 | 16.21 | 3,395,086 | +0.21(+1.31%) |
Apr 21, 2017 | 16.26 | 16.28 | 15.94 | 16.00 | 3,273,644 | -0.27(-1.68%) |
Apr 20, 2017 | 16.41 | 16.43 | 16.02 | 16.28 | 4,458,058 | -0.08(-0.50%) |
Apr 19, 2017 | 16.76 | 16.95 | 16.36 | 16.36 | 8,310,313 | -0.38(-2.28%) |
Apr 18, 2017 | 16.49 | 16.82 | 16.48 | 16.74 | 6,380,204 | +0.24(+1.43%) |
Apr 17, 2017 | 16.28 | 16.52 | 16.14 | 16.50 | 5,539,380 | +0.24(+1.45%) |
Apr 13, 2017 | 15.97 | 16.30 | 15.86 | 16.27 | 10,375,484 | +0.26(+1.65%) |
Apr 12, 2017 | 15.69 | 16.10 | 15.60 | 16.00 | 5,188,511 | +0.20(+1.27%) |
Apr 11, 2017 | 15.60 | 15.82 | 15.42 | 15.80 | 6,832,156 | +0.15(+0.99%) |
Apr 10, 2017 | 15.50 | 15.72 | 15.41 | 15.65 | 4,831,372 | +0.15(+0.94%) |
Apr 07, 2017 | 15.69 | 15.69 | 15.43 | 15.50 | 4,589,970 | -0.22(-1.39%) |
Apr 06, 2017 | 15.60 | 15.76 | 15.44 | 15.72 | 4,612,625 | +0.12(+0.76%) |
Apr 05, 2017 | 15.63 | 15.97 | 15.49 | 15.60 | 4,535,966 | -0.02(-0.12%) |
Apr 04, 2017 | 16.14 | 16.14 | 15.55 | 15.62 | 10,079,791 | -0.51(-3.16%) |