Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.47 | 15.59 | 14.86 | 15.35 | 4,820,260 | +0.04(+0.29%) |
Jun 29, 2017 | 15.62 | 15.88 | 14.82 | 15.30 | 7,209,663 | +0.04(+0.29%) |
Jun 28, 2017 | 14.91 | 15.36 | 14.90 | 15.26 | 4,779,699 | +0.63(+4.30%) |
Jun 27, 2017 | 14.96 | 15.06 | 14.63 | 14.63 | 4,637,023 | +0.01(+0.06%) |
Jun 26, 2017 | 14.88 | 15.01 | 14.46 | 14.62 | 5,227,129 | -0.04(-0.24%) |
Jun 23, 2017 | 14.23 | 14.76 | 13.89 | 14.66 | 7,839,416 | +0.59(+4.22%) |
Jun 22, 2017 | 13.66 | 14.50 | 13.66 | 14.06 | 8,808,749 | +0.51(+3.79%) |
Jun 21, 2017 | 13.36 | 13.63 | 13.22 | 13.55 | 9,628,369 | +0.29(+2.20%) |
Jun 20, 2017 | 13.54 | 13.61 | 13.15 | 13.26 | 5,860,542 | -0.41(-2.98%) |
Jun 19, 2017 | 13.38 | 13.83 | 13.38 | 13.67 | 8,591,062 | +0.43(+3.28%) |
Jun 16, 2017 | 14.22 | 14.26 | 12.90 | 13.23 | 15,530,501 | -1.19(-8.23%) |
Jun 15, 2017 | 14.72 | 14.92 | 14.22 | 14.42 | 4,780,141 | -0.59(-3.95%) |
Jun 14, 2017 | 15.68 | 15.75 | 14.84 | 15.01 | 7,147,113 | -0.60(-3.86%) |
Jun 13, 2017 | 15.50 | 15.74 | 15.41 | 15.61 | 2,697,095 | -0.03(-0.17%) |
Jun 12, 2017 | 15.76 | 16.22 | 15.52 | 15.64 | 4,390,180 | -0.16(-1.00%) |
Jun 09, 2017 | 15.60 | 16.10 | 15.59 | 15.80 | 5,718,810 | -0.18(-1.10%) |
Jun 08, 2017 | 15.44 | 16.04 | 15.43 | 15.98 | 4,160,691 | +0.55(+3.60%) |
Jun 07, 2017 | 15.80 | 15.87 | 15.29 | 15.42 | 3,473,708 | -0.41(-2.56%) |
Jun 06, 2017 | 15.31 | 15.85 | 15.20 | 15.83 | 4,264,601 | +0.47(+3.04%) |
Jun 05, 2017 | 15.25 | 15.51 | 15.07 | 15.36 | 3,565,815 | -0.03(-0.17%) |
Jun 02, 2017 | 15.70 | 15.75 | 15.17 | 15.39 | 4,500,720 | -0.46(-2.89%) |
Jun 01, 2017 | 15.69 | 15.95 | 15.61 | 15.84 | 4,118,067 | +0.11(+0.73%) |
May 31, 2017 | 16.42 | 16.42 | 15.53 | 15.73 | 8,938,543 | -0.83(-5.00%) |
May 30, 2017 | 16.56 | 16.64 | 16.38 | 16.56 | 3,474,982 | +0.08(+0.48%) |
May 26, 2017 | 16.29 | 16.57 | 16.27 | 16.48 | 3,066,404 | +0.13(+0.81%) |
May 25, 2017 | 16.27 | 16.71 | 16.18 | 16.35 | 3,313,827 | +0.04(+0.27%) |
May 24, 2017 | 16.32 | 16.57 | 16.18 | 16.30 | 3,978,988 | -0.20(-1.23%) |
May 23, 2017 | 16.89 | 16.90 | 16.39 | 16.50 | 3,965,092 | -0.46(-2.70%) |
May 22, 2017 | 16.57 | 17.00 | 16.50 | 16.96 | 3,619,282 | +0.50(+3.05%) |
May 19, 2017 | 16.05 | 16.57 | 16.05 | 16.46 | 3,459,415 | +0.56(+3.55%) |
May 18, 2017 | 15.66 | 16.18 | 15.35 | 15.90 | 5,232,214 | +0.00(+0.00%) |
May 17, 2017 | 16.29 | 16.46 | 15.90 | 15.90 | 4,186,344 | -0.64(-3.89%) |
May 16, 2017 | 16.48 | 16.69 | 16.35 | 16.54 | 4,671,192 | +0.24(+1.46%) |
May 15, 2017 | 16.55 | 16.61 | 16.20 | 16.30 | 4,057,581 | +0.06(+0.38%) |
May 12, 2017 | 16.20 | 16.46 | 16.13 | 16.24 | 5,140,715 | +0.29(+1.82%) |
May 11, 2017 | 16.06 | 16.13 | 15.83 | 15.95 | 4,987,664 | -0.08(-0.49%) |
May 10, 2017 | 16.12 | 16.21 | 15.91 | 16.03 | 3,999,717 | +0.08(+0.50%) |
May 09, 2017 | 16.24 | 16.53 | 15.87 | 15.95 | 4,447,271 | -0.14(-0.88%) |
May 08, 2017 | 16.03 | 16.17 | 15.77 | 16.09 | 4,659,744 | -0.24(-1.46%) |
May 05, 2017 | 16.07 | 16.37 | 15.98 | 16.33 | 8,084,799 | +0.34(+2.15%) |
May 04, 2017 | 16.75 | 16.83 | 15.93 | 15.98 | 11,002,802 | -1.14(-6.68%) |
May 03, 2017 | 17.82 | 17.82 | 17.02 | 17.13 | 7,497,586 | -1.03(-5.67%) |
May 02, 2017 | 18.25 | 18.34 | 18.05 | 18.16 | 3,302,029 | -0.22(-1.20%) |
May 01, 2017 | 18.26 | 18.43 | 18.09 | 18.38 | 2,819,199 | +0.11(+0.63%) |
Apr 28, 2017 | 18.28 | 18.54 | 18.20 | 18.27 | 4,660,151 | +0.06(+0.34%) |
Apr 27, 2017 | 18.61 | 18.69 | 17.83 | 18.20 | 8,627,442 | -0.56(-3.00%) |
Apr 26, 2017 | 18.30 | 19.36 | 18.28 | 18.77 | 5,649,297 | +0.04(+0.24%) |
Apr 25, 2017 | 18.55 | 18.76 | 17.95 | 18.72 | 16,897,244 | -0.62(-3.19%) |
Apr 24, 2017 | 19.45 | 19.67 | 19.30 | 19.34 | 5,093,900 | +0.15(+0.78%) |
Apr 21, 2017 | 19.05 | 19.38 | 18.91 | 19.19 | 10,595,012 | +0.19(+0.97%) |
Apr 20, 2017 | 18.92 | 19.12 | 18.75 | 19.01 | 5,759,112 | +0.33(+1.79%) |
Apr 19, 2017 | 19.08 | 19.17 | 18.59 | 18.67 | 4,915,275 | -0.27(-1.44%) |
Apr 18, 2017 | 19.18 | 19.29 | 18.62 | 18.94 | 9,756,019 | -0.77(-3.93%) |
Apr 17, 2017 | 19.60 | 19.86 | 19.52 | 19.72 | 5,218,455 | +0.34(+1.77%) |
Apr 13, 2017 | 19.86 | 19.90 | 19.34 | 19.38 | 4,850,402 | -0.28(-1.43%) |
Apr 12, 2017 | 20.51 | 20.71 | 19.46 | 19.66 | 7,401,071 | -1.17(-5.62%) |
Apr 11, 2017 | 21.15 | 21.19 | 20.48 | 20.83 | 4,811,915 | -0.26(-1.25%) |
Apr 10, 2017 | 20.79 | 21.20 | 20.79 | 21.09 | 3,333,288 | +0.38(+1.83%) |
Apr 07, 2017 | 20.71 | 21.17 | 20.63 | 20.71 | 4,873,936 | -0.27(-1.30%) |
Apr 06, 2017 | 20.70 | 21.12 | 20.57 | 20.99 | 5,676,612 | +0.58(+2.85%) |
Apr 05, 2017 | 20.89 | 21.06 | 20.37 | 20.41 | 7,161,614 | -0.06(-0.30%) |
Apr 04, 2017 | 20.22 | 20.66 | 20.09 | 20.47 | 7,044,679 | +0.28(+1.40%) |