Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.53 | 16.66 | 16.50 | 16.58 | 1,638,491 | +0.12(+0.72%) |
Jun 29, 2017 | 16.71 | 16.71 | 16.32 | 16.46 | 1,979,860 | -0.26(-1.56%) |
Jun 28, 2017 | 16.87 | 16.88 | 16.68 | 16.73 | 1,762,687 | -0.05(-0.29%) |
Jun 27, 2017 | 17.02 | 17.04 | 16.77 | 16.77 | 1,402,499 | -0.27(-1.58%) |
Jun 26, 2017 | 17.15 | 17.15 | 16.98 | 17.04 | 1,116,889 | -0.07(-0.40%) |
Jun 23, 2017 | 17.03 | 17.17 | 16.99 | 17.11 | 1,631,320 | +0.09(+0.55%) |
Jun 22, 2017 | 17.32 | 17.36 | 16.96 | 17.02 | 2,132,497 | -0.37(-2.13%) |
Jun 21, 2017 | 17.62 | 17.63 | 17.36 | 17.39 | 1,241,544 | -0.23(-1.32%) |
Jun 20, 2017 | 17.78 | 17.82 | 17.58 | 17.62 | 1,338,277 | -0.16(-0.92%) |
Jun 19, 2017 | 17.70 | 17.78 | 17.65 | 17.78 | 1,056,394 | +0.15(+0.88%) |
Jun 16, 2017 | 17.48 | 17.66 | 17.48 | 17.63 | 2,596,577 | -0.01(-0.05%) |
Jun 15, 2017 | 17.41 | 17.65 | 17.34 | 17.64 | 1,452,324 | +0.03(+0.16%) |
Jun 14, 2017 | 17.61 | 17.75 | 17.53 | 17.61 | 1,483,208 | +0.07(+0.40%) |
Jun 13, 2017 | 17.44 | 17.55 | 17.39 | 17.54 | 1,861,843 | +0.13(+0.75%) |
Jun 12, 2017 | 17.32 | 17.47 | 17.30 | 17.41 | 1,381,111 | +0.11(+0.64%) |
Jun 09, 2017 | 17.38 | 17.40 | 17.16 | 17.30 | 1,014,176 | -0.07(-0.40%) |
Jun 08, 2017 | 17.30 | 17.39 | 17.12 | 17.37 | 1,017,088 | +0.09(+0.49%) |
Jun 07, 2017 | 17.32 | 17.37 | 17.17 | 17.28 | 1,862,565 | -0.02(-0.09%) |
Jun 06, 2017 | 17.35 | 17.47 | 17.28 | 17.30 | 1,148,796 | -0.14(-0.79%) |
Jun 05, 2017 | 17.54 | 17.56 | 17.43 | 17.44 | 1,216,403 | -0.10(-0.58%) |
Jun 02, 2017 | 17.34 | 17.66 | 17.34 | 17.54 | 1,927,324 | +0.22(+1.25%) |
Jun 01, 2017 | 17.61 | 17.63 | 17.07 | 17.32 | 2,714,938 | -0.22(-1.25%) |
May 31, 2017 | 17.21 | 17.69 | 17.21 | 17.54 | 12,987,477 | +0.30(+1.75%) |
May 30, 2017 | 17.52 | 17.53 | 16.94 | 17.24 | 3,844,522 | -0.31(-1.74%) |
May 26, 2017 | 17.62 | 17.73 | 17.50 | 17.55 | 1,692,375 | -0.07(-0.39%) |
May 25, 2017 | 17.50 | 17.62 | 17.47 | 17.62 | 1,958,784 | +0.17(+0.98%) |
May 24, 2017 | 17.42 | 17.54 | 17.39 | 17.45 | 1,581,138 | +0.13(+0.75%) |
May 23, 2017 | 17.23 | 17.41 | 17.17 | 17.32 | 1,437,258 | +0.09(+0.52%) |
May 22, 2017 | 16.97 | 17.26 | 16.91 | 17.23 | 1,529,432 | +0.31(+1.85%) |
May 19, 2017 | 16.70 | 16.93 | 16.66 | 16.91 | 2,051,972 | +0.29(+1.71%) |
May 18, 2017 | 16.57 | 16.73 | 16.47 | 16.63 | 1,129,238 | +0.06(+0.34%) |
May 17, 2017 | 16.64 | 16.66 | 16.38 | 16.57 | 2,527,514 | -0.07(-0.39%) |
May 16, 2017 | 16.70 | 16.70 | 16.58 | 16.64 | 1,547,218 | -0.01(-0.05%) |
May 15, 2017 | 16.59 | 16.69 | 16.55 | 16.64 | 1,693,575 | +0.10(+0.62%) |
May 12, 2017 | 16.43 | 16.57 | 16.40 | 16.54 | 1,286,212 | +0.08(+0.47%) |
May 11, 2017 | 16.31 | 16.49 | 16.24 | 16.46 | 1,114,891 | +0.11(+0.67%) |
May 10, 2017 | 16.23 | 16.37 | 16.17 | 16.35 | 938,640 | +0.12(+0.75%) |
May 09, 2017 | 16.19 | 16.26 | 16.10 | 16.23 | 863,079 | +0.10(+0.63%) |
May 08, 2017 | 16.29 | 16.29 | 16.09 | 16.13 | 798,643 | -0.12(-0.71%) |
May 05, 2017 | 16.12 | 16.30 | 16.07 | 16.25 | 1,311,459 | +0.16(+0.98%) |
May 04, 2017 | 15.92 | 16.09 | 15.89 | 16.09 | 1,011,398 | +0.22(+1.41%) |
May 03, 2017 | 15.83 | 15.91 | 15.77 | 15.86 | 1,158,168 | -0.03(-0.18%) |
May 02, 2017 | 15.92 | 15.99 | 15.83 | 15.89 | 1,322,058 | -0.03(-0.18%) |
May 01, 2017 | 15.85 | 15.95 | 15.70 | 15.92 | 1,323,368 | +0.15(+0.95%) |
Apr 28, 2017 | 15.91 | 16.00 | 15.74 | 15.77 | 1,937,793 | -0.14(-0.89%) |
Apr 27, 2017 | 15.48 | 15.96 | 15.40 | 15.91 | 2,399,616 | +0.48(+3.13%) |
Apr 26, 2017 | 15.45 | 15.53 | 15.13 | 15.43 | 2,226,432 | -0.06(-0.39%) |
Apr 25, 2017 | 15.56 | 15.65 | 15.49 | 15.49 | 1,409,859 | -0.04(-0.24%) |
Apr 24, 2017 | 15.55 | 15.60 | 15.42 | 15.53 | 1,020,609 | +0.17(+1.14%) |
Apr 21, 2017 | 15.41 | 15.45 | 15.26 | 15.35 | 1,166,007 | -0.06(-0.40%) |
Apr 20, 2017 | 15.23 | 15.49 | 15.22 | 15.41 | 2,334,052 | +0.24(+1.58%) |
Apr 19, 2017 | 15.06 | 15.19 | 15.05 | 15.17 | 950,411 | +0.14(+0.95%) |
Apr 18, 2017 | 14.90 | 15.07 | 14.82 | 15.03 | 1,109,904 | +0.09(+0.63%) |
Apr 17, 2017 | 14.73 | 14.94 | 14.72 | 14.94 | 978,705 | +0.24(+1.63%) |
Apr 13, 2017 | 14.79 | 14.87 | 14.70 | 14.70 | 996,097 | -0.11(-0.74%) |
Apr 12, 2017 | 14.96 | 14.99 | 14.79 | 14.81 | 979,434 | -0.17(-1.17%) |
Apr 11, 2017 | 14.84 | 15.01 | 14.84 | 14.98 | 1,654,272 | +0.12(+0.79%) |
Apr 10, 2017 | 14.83 | 14.93 | 14.78 | 14.87 | 829,050 | +0.06(+0.44%) |
Apr 07, 2017 | 14.72 | 14.87 | 14.67 | 14.80 | 845,792 | +0.05(+0.36%) |
Apr 06, 2017 | 14.73 | 14.76 | 14.61 | 14.75 | 902,503 | +0.04(+0.25%) |
Apr 05, 2017 | 14.82 | 14.85 | 14.68 | 14.71 | 1,383,222 | -0.04(-0.28%) |
Apr 04, 2017 | 14.60 | 14.81 | 14.60 | 14.75 | 1,438,748 | +0.14(+0.97%) |