Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.30 | 16.30 | 15.82 | 15.85 | 4,492 | -0.44(-2.70%) |
Jun 29, 2017 | 16.13 | 16.76 | 16.13 | 16.29 | 7,284 | -0.71(-4.18%) |
Jun 28, 2017 | 17.42 | 17.42 | 16.25 | 17.00 | 18,676 | -0.35(-2.02%) |
Jun 27, 2017 | 18.22 | 18.22 | 17.08 | 17.35 | 10,909 | -0.88(-4.83%) |
Jun 26, 2017 | 17.44 | 18.50 | 17.24 | 18.23 | 25,168 | +0.89(+5.13%) |
Jun 23, 2017 | 16.97 | 17.45 | 16.80 | 17.34 | 16,417 | +0.73(+4.39%) |
Jun 22, 2017 | 16.30 | 17.95 | 16.18 | 16.61 | 26,306 | +0.08(+0.48%) |
Jun 21, 2017 | 14.67 | 16.53 | 14.19 | 16.53 | 46,475 | +1.63(+10.94%) |
Jun 20, 2017 | 14.22 | 14.90 | 13.75 | 14.90 | 18,546 | +1.00(+7.19%) |
Jun 19, 2017 | 14.12 | 14.68 | 13.76 | 13.90 | 17,547 | -0.35(-2.46%) |
Jun 16, 2017 | 13.89 | 15.02 | 13.22 | 14.25 | 53,481 | +0.26(+1.86%) |
Jun 15, 2017 | 14.14 | 14.34 | 13.35 | 13.99 | 25,634 | +0.09(+0.65%) |
Jun 14, 2017 | 14.70 | 14.70 | 13.52 | 13.90 | 23,548 | -0.69(-4.73%) |
Jun 13, 2017 | 15.25 | 15.25 | 14.40 | 14.59 | 20,824 | +0.22(+1.53%) |
Jun 12, 2017 | 15.67 | 15.67 | 14.03 | 14.37 | 28,638 | -1.17(-7.50%) |
Jun 09, 2017 | 15.32 | 15.68 | 15.24 | 15.54 | 15,450 | -0.19(-1.18%) |
Jun 08, 2017 | 15.90 | 16.00 | 15.27 | 15.72 | 44,884 | +0.13(+0.83%) |
Jun 07, 2017 | 16.95 | 17.42 | 15.22 | 15.59 | 25,343 | -1.20(-7.15%) |
Jun 06, 2017 | 18.10 | 18.10 | 16.55 | 16.79 | 36,414 | -1.39(-7.65%) |
Jun 05, 2017 | 21.84 | 21.84 | 18.17 | 18.18 | 31,444 | -3.08(-14.49%) |
Jun 02, 2017 | 20.67 | 22.00 | 20.66 | 21.26 | 22,543 | +1.04(+5.14%) |
Jun 01, 2017 | 19.50 | 21.00 | 19.13 | 20.22 | 25,072 | +0.86(+4.44%) |
May 31, 2017 | 19.24 | 19.56 | 18.92 | 19.36 | 9,024 | -0.01(-0.05%) |
May 30, 2017 | 18.88 | 19.65 | 18.82 | 19.37 | 9,488 | +0.29(+1.52%) |
May 26, 2017 | 19.24 | 19.54 | 19.00 | 19.08 | 3,761 | -0.19(-0.99%) |
May 25, 2017 | 19.40 | 19.63 | 19.02 | 19.27 | 22,015 | +0.15(+0.78%) |
May 24, 2017 | 19.60 | 19.60 | 18.49 | 19.12 | 29,114 | -0.30(-1.54%) |
May 23, 2017 | 19.70 | 19.70 | 19.42 | 19.42 | 26,314 | -0.03(-0.15%) |
May 22, 2017 | 20.10 | 20.38 | 19.44 | 19.45 | 15,403 | -0.33(-1.67%) |
May 19, 2017 | 20.20 | 20.20 | 19.65 | 19.78 | 27,796 | -0.14(-0.70%) |
May 18, 2017 | 20.59 | 20.59 | 19.35 | 19.92 | 33,346 | -0.82(-3.95%) |
May 17, 2017 | 21.10 | 22.46 | 20.74 | 20.74 | 18,606 | -0.70(-3.26%) |
May 16, 2017 | 20.75 | 21.50 | 20.44 | 21.44 | 8,202 | +0.64(+3.08%) |
May 15, 2017 | 20.55 | 21.36 | 20.50 | 20.80 | 15,821 | +0.19(+0.90%) |
May 12, 2017 | 20.10 | 20.61 | 20.10 | 20.61 | 13,434 | -0.18(-0.84%) |
May 11, 2017 | 20.94 | 21.38 | 20.40 | 20.79 | 15,713 | -0.55(-2.58%) |
May 10, 2017 | 20.94 | 21.34 | 20.38 | 21.34 | 5,718 | +0.35(+1.67%) |
May 09, 2017 | 20.49 | 21.19 | 20.40 | 20.99 | 21,384 | +0.69(+3.40%) |
May 08, 2017 | 19.98 | 20.92 | 19.52 | 20.30 | 27,261 | +0.54(+2.73%) |
May 05, 2017 | 20.05 | 20.48 | 19.75 | 19.76 | 21,151 | -0.10(-0.50%) |
May 04, 2017 | 20.50 | 20.50 | 19.36 | 19.86 | 26,469 | -0.41(-2.02%) |
May 03, 2017 | 20.50 | 20.97 | 20.07 | 20.27 | 24,715 | +0.09(+0.45%) |
May 02, 2017 | 21.75 | 21.75 | 19.78 | 20.18 | 27,694 | -1.38(-6.40%) |
May 01, 2017 | 22.64 | 22.80 | 21.22 | 21.56 | 23,063 | -0.64(-2.88%) |
Apr 28, 2017 | 22.56 | 23.75 | 22.00 | 22.20 | 35,205 | -0.14(-0.63%) |
Apr 27, 2017 | 21.94 | 22.66 | 21.82 | 22.34 | 15,946 | +0.25(+1.13%) |
Apr 26, 2017 | 21.50 | 22.29 | 21.15 | 22.09 | 20,035 | +0.77(+3.61%) |
Apr 25, 2017 | 20.15 | 21.50 | 20.15 | 21.32 | 19,424 | +1.12(+5.54%) |
Apr 24, 2017 | 19.84 | 20.45 | 19.84 | 20.20 | 10,597 | +0.48(+2.43%) |
Apr 21, 2017 | 19.47 | 20.16 | 19.47 | 19.72 | 23,369 | -0.25(-1.25%) |
Apr 20, 2017 | 20.21 | 20.21 | 19.52 | 19.97 | 19,361 | -0.03(-0.15%) |
Apr 19, 2017 | 19.62 | 20.16 | 19.48 | 20.00 | 25,211 | +0.56(+2.88%) |
Apr 18, 2017 | 20.06 | 20.06 | 19.32 | 19.44 | 16,067 | -0.50(-2.51%) |
Apr 17, 2017 | 19.61 | 20.69 | 19.41 | 19.94 | 20,850 | +0.56(+2.89%) |
Apr 13, 2017 | 19.56 | 20.00 | 19.23 | 19.38 | 22,735 | -0.26(-1.32%) |
Apr 12, 2017 | 19.91 | 20.34 | 19.54 | 19.64 | 20,713 | -0.20(-1.01%) |
Apr 11, 2017 | 20.81 | 21.09 | 19.11 | 19.84 | 47,185 | -1.16(-5.52%) |
Apr 10, 2017 | 20.52 | 21.48 | 19.70 | 21.00 | 38,593 | +0.50(+2.44%) |
Apr 07, 2017 | 20.55 | 21.22 | 19.00 | 20.50 | 60,882 | -0.05(-0.24%) |
Apr 06, 2017 | 19.95 | 21.00 | 18.79 | 20.55 | 59,507 | +0.36(+1.78%) |
Apr 05, 2017 | 21.50 | 22.00 | 20.18 | 20.19 | 36,921 | -1.41(-6.53%) |
Apr 04, 2017 | 23.75 | 24.41 | 20.55 | 21.60 | 70,743 | -2.43(-10.11%) |