Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.36 | 16.41 | 16.02 | 16.27 | 1,770,840 | -0.08(-0.49%) |
Jun 29, 2017 | 16.22 | 16.48 | 16.14 | 16.35 | 2,319,268 | +0.10(+0.62%) |
Jun 28, 2017 | 15.72 | 16.31 | 15.68 | 16.25 | 3,669,414 | +0.59(+3.77%) |
Jun 27, 2017 | 15.12 | 15.71 | 15.07 | 15.66 | 1,884,203 | +0.56(+3.71%) |
Jun 26, 2017 | 15.64 | 15.65 | 14.70 | 15.10 | 5,072,738 | -0.55(-3.51%) |
Jun 23, 2017 | 15.76 | 15.77 | 15.56 | 15.65 | 964,829 | -0.16(-1.01%) |
Jun 22, 2017 | 15.68 | 15.91 | 15.58 | 15.81 | 1,363,519 | +0.17(+1.09%) |
Jun 21, 2017 | 15.67 | 15.78 | 15.59 | 15.64 | 1,806,525 | -0.01(-0.06%) |
Jun 20, 2017 | 16.04 | 16.08 | 15.60 | 15.65 | 1,718,215 | -0.42(-2.61%) |
Jun 19, 2017 | 16.52 | 16.57 | 15.86 | 16.07 | 2,973,399 | -0.38(-2.31%) |
Jun 16, 2017 | 16.45 | 16.64 | 16.24 | 16.45 | 1,783,675 | -0.04(-0.24%) |
Jun 15, 2017 | 17.07 | 17.11 | 16.35 | 16.49 | 1,966,518 | -0.58(-3.40%) |
Jun 14, 2017 | 16.02 | 17.07 | 15.98 | 17.07 | 4,540,706 | +1.08(+6.75%) |
Jun 13, 2017 | 16.15 | 16.23 | 15.97 | 15.99 | 1,743,886 | -0.13(-0.81%) |
Jun 12, 2017 | 16.23 | 16.37 | 15.99 | 16.12 | 2,015,586 | -0.11(-0.68%) |
Jun 09, 2017 | 16.66 | 16.70 | 16.04 | 16.23 | 2,350,002 | -0.42(-2.52%) |
Jun 08, 2017 | 16.77 | 16.88 | 16.41 | 16.65 | 1,799,278 | -0.06(-0.36%) |
Jun 07, 2017 | 17.03 | 17.13 | 16.57 | 16.71 | 1,607,874 | -0.31(-1.82%) |
Jun 06, 2017 | 17.14 | 17.27 | 16.85 | 17.02 | 1,544,205 | -0.21(-1.22%) |
Jun 05, 2017 | 17.66 | 17.69 | 17.11 | 17.23 | 2,295,162 | -0.38(-2.16%) |
Jun 02, 2017 | 18.03 | 18.18 | 17.49 | 17.61 | 1,430,059 | -0.36(-2.00%) |
Jun 01, 2017 | 17.91 | 18.13 | 17.88 | 17.97 | 1,745,579 | +0.12(+0.67%) |
May 31, 2017 | 17.90 | 17.96 | 17.49 | 17.85 | 1,610,212 | +0.04(+0.22%) |
May 30, 2017 | 18.03 | 18.15 | 17.78 | 17.81 | 2,037,812 | -0.27(-1.49%) |
May 26, 2017 | 18.17 | 18.28 | 17.90 | 18.08 | 1,514,219 | -0.13(-0.71%) |
May 25, 2017 | 18.39 | 18.53 | 18.16 | 18.21 | 1,312,442 | -0.14(-0.76%) |
May 24, 2017 | 18.54 | 18.63 | 18.15 | 18.35 | 1,162,266 | -0.20(-1.08%) |
May 23, 2017 | 18.41 | 18.58 | 18.34 | 18.55 | 1,581,023 | +0.30(+1.64%) |
May 22, 2017 | 18.07 | 18.32 | 18.02 | 18.25 | 1,795,992 | +0.18(+1.00%) |
May 19, 2017 | 17.69 | 18.12 | 17.69 | 18.07 | 1,170,808 | +0.42(+2.38%) |
May 18, 2017 | 17.86 | 17.92 | 17.49 | 17.65 | 1,777,647 | -0.24(-1.34%) |
May 17, 2017 | 17.86 | 18.01 | 17.69 | 17.89 | 1,052,181 | -0.11(-0.61%) |
May 16, 2017 | 18.12 | 18.17 | 17.94 | 18.00 | 1,144,790 | -0.06(-0.33%) |
May 15, 2017 | 18.50 | 18.50 | 18.04 | 18.06 | 2,113,745 | -0.35(-1.90%) |
May 12, 2017 | 18.72 | 18.77 | 18.35 | 18.41 | 1,988,086 | -0.38(-2.02%) |
May 11, 2017 | 18.97 | 19.23 | 18.74 | 18.79 | 3,046,964 | -0.29(-1.52%) |
May 10, 2017 | 18.09 | 19.11 | 17.95 | 19.08 | 3,746,812 | +0.97(+5.36%) |
May 09, 2017 | 16.99 | 18.30 | 16.57 | 18.11 | 6,669,117 | +0.56(+3.19%) |
May 08, 2017 | 17.44 | 17.57 | 17.30 | 17.55 | 2,564,319 | +0.07(+0.40%) |
May 05, 2017 | 17.56 | 17.82 | 17.30 | 17.48 | 2,355,044 | -0.25(-1.41%) |
May 04, 2017 | 18.01 | 18.03 | 17.73 | 17.73 | 1,874,420 | -0.27(-1.50%) |
May 03, 2017 | 17.96 | 18.02 | 17.75 | 18.00 | 992,342 | -0.01(-0.06%) |
May 02, 2017 | 17.74 | 18.19 | 17.59 | 18.01 | 1,514,631 | +0.24(+1.35%) |
May 01, 2017 | 17.54 | 17.81 | 17.47 | 17.77 | 1,470,331 | +0.24(+1.37%) |
Apr 28, 2017 | 17.83 | 18.05 | 17.50 | 17.53 | 953,082 | -0.37(-2.07%) |
Apr 27, 2017 | 17.91 | 17.96 | 17.74 | 17.90 | 1,000,990 | +0.02(+0.11%) |
Apr 26, 2017 | 17.53 | 18.02 | 17.50 | 17.88 | 1,785,580 | +0.38(+2.17%) |
Apr 25, 2017 | 17.39 | 17.61 | 17.29 | 17.50 | 1,474,375 | +0.23(+1.33%) |
Apr 24, 2017 | 17.37 | 17.46 | 17.10 | 17.27 | 1,220,560 | +0.04(+0.23%) |
Apr 21, 2017 | 17.30 | 17.41 | 17.13 | 17.23 | 2,761,987 | +0.25(+1.47%) |
Apr 20, 2017 | 16.71 | 17.01 | 16.70 | 16.98 | 1,417,006 | +0.33(+1.98%) |
Apr 19, 2017 | 16.40 | 16.72 | 16.40 | 16.65 | 1,170,616 | +0.25(+1.52%) |
Apr 18, 2017 | 16.42 | 16.56 | 16.25 | 16.40 | 1,470,653 | -0.08(-0.49%) |
Apr 17, 2017 | 16.16 | 16.49 | 16.14 | 16.48 | 1,019,336 | +0.29(+1.79%) |
Apr 13, 2017 | 16.36 | 16.62 | 16.09 | 16.19 | 1,736,277 | +0.18(+1.12%) |
Apr 12, 2017 | 16.24 | 16.26 | 15.82 | 16.01 | 1,878,158 | -0.25(-1.54%) |
Apr 11, 2017 | 16.37 | 16.45 | 16.00 | 16.26 | 2,096,355 | -0.11(-0.67%) |
Apr 10, 2017 | 16.72 | 16.72 | 16.34 | 16.37 | 2,485,090 | -0.35(-2.09%) |
Apr 07, 2017 | 17.02 | 17.09 | 16.66 | 16.72 | 2,003,647 | -0.33(-1.94%) |
Apr 06, 2017 | 17.50 | 17.62 | 17.03 | 17.05 | 3,128,739 | -0.89(-4.96%) |
Apr 05, 2017 | 17.98 | 18.14 | 17.85 | 17.94 | 1,619,925 | +0.03(+0.17%) |
Apr 04, 2017 | 18.27 | 18.40 | 17.88 | 17.91 | 1,253,591 | -0.40(-2.18%) |