Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.95 | 17.09 | 16.90 | 16.91 | 470,556 | +0.02(+0.15%) |
Jun 29, 2017 | 17.18 | 17.18 | 16.62 | 16.89 | 398,688 | -0.25(-1.47%) |
Jun 28, 2017 | 16.93 | 17.24 | 16.86 | 17.14 | 429,508 | +0.29(+1.75%) |
Jun 27, 2017 | 17.28 | 17.31 | 16.80 | 16.85 | 483,752 | -0.41(-2.38%) |
Jun 26, 2017 | 17.25 | 17.38 | 17.18 | 17.26 | 557,376 | +0.05(+0.31%) |
Jun 23, 2017 | 17.00 | 17.24 | 16.95 | 17.20 | 771,192 | +0.23(+1.37%) |
Jun 22, 2017 | 17.14 | 17.14 | 16.94 | 16.97 | 485,668 | -0.09(-0.51%) |
Jun 21, 2017 | 17.09 | 17.19 | 16.84 | 17.06 | 657,212 | -0.00(-0.01%) |
Jun 20, 2017 | 17.06 | 17.12 | 16.79 | 17.06 | 521,972 | +0.01(+0.07%) |
Jun 19, 2017 | 16.96 | 17.12 | 16.91 | 17.05 | 325,936 | +0.14(+0.83%) |
Jun 16, 2017 | 16.83 | 17.11 | 16.80 | 16.91 | 833,252 | -0.04(-0.24%) |
Jun 15, 2017 | 16.50 | 17.00 | 16.30 | 16.95 | 885,752 | +0.23(+1.36%) |
Jun 14, 2017 | 16.80 | 16.86 | 16.59 | 16.72 | 433,444 | -0.05(-0.28%) |
Jun 13, 2017 | 16.77 | 16.94 | 16.57 | 16.77 | 644,720 | +0.31(+1.87%) |
Jun 12, 2017 | 16.40 | 16.73 | 16.26 | 16.46 | 1,018,400 | +0.09(+0.55%) |
Jun 09, 2017 | 16.33 | 16.54 | 16.16 | 16.37 | 1,123,636 | +0.07(+0.41%) |
Jun 08, 2017 | 16.37 | 16.37 | 16.26 | 16.30 | 1,309,684 | -0.05(-0.31%) |
Jun 07, 2017 | 16.82 | 16.96 | 16.35 | 16.36 | 1,201,284 | -0.50(-2.97%) |
Jun 06, 2017 | 16.79 | 17.04 | 16.68 | 16.86 | 846,816 | -0.09(-0.52%) |
Jun 05, 2017 | 16.93 | 17.11 | 16.73 | 16.94 | 729,116 | -0.02(-0.13%) |
Jun 02, 2017 | 16.70 | 17.08 | 16.70 | 16.96 | 1,176,020 | +0.33(+1.97%) |
Jun 01, 2017 | 16.63 | 16.82 | 16.34 | 16.64 | 1,128,268 | +0.57(+3.55%) |
May 31, 2017 | 15.80 | 16.15 | 15.76 | 16.07 | 1,855,308 | +0.27(+1.71%) |
May 30, 2017 | 15.61 | 15.90 | 15.39 | 15.80 | 939,532 | +0.12(+0.73%) |
May 26, 2017 | 15.68 | 15.71 | 15.53 | 15.68 | 613,336 | -0.10(-0.60%) |
May 25, 2017 | 15.87 | 15.96 | 15.67 | 15.78 | 646,136 | -0.06(-0.39%) |
May 24, 2017 | 15.99 | 16.11 | 15.80 | 15.84 | 463,592 | -0.15(-0.94%) |
May 23, 2017 | 16.09 | 16.10 | 15.82 | 15.99 | 417,268 | -0.00(-0.03%) |
May 22, 2017 | 15.97 | 16.09 | 15.84 | 15.99 | 497,228 | +0.12(+0.79%) |
May 19, 2017 | 16.01 | 16.14 | 15.81 | 15.87 | 462,432 | -0.07(-0.42%) |
May 18, 2017 | 15.83 | 16.03 | 15.63 | 15.94 | 691,776 | +0.08(+0.52%) |
May 17, 2017 | 16.33 | 16.11 | 15.80 | 15.86 | 841,472 | -0.48(-2.92%) |
May 16, 2017 | 16.36 | 16.55 | 16.09 | 16.33 | 1,038,524 | -0.07(-0.43%) |
May 15, 2017 | 16.14 | 16.48 | 16.02 | 16.40 | 810,544 | +0.26(+1.63%) |
May 12, 2017 | 16.15 | 16.31 | 15.94 | 16.14 | 788,240 | -0.09(-0.55%) |
May 11, 2017 | 16.29 | 16.30 | 16.02 | 16.23 | 842,408 | -0.13(-0.79%) |
May 10, 2017 | 16.40 | 16.53 | 16.08 | 16.36 | 1,154,240 | -0.07(-0.44%) |
May 09, 2017 | 16.38 | 16.53 | 16.31 | 16.43 | 1,145,300 | +0.04(+0.26%) |
May 08, 2017 | 16.93 | 17.08 | 16.16 | 16.39 | 2,989,696 | -0.64(-3.76%) |
May 05, 2017 | 18.80 | 19.12 | 16.77 | 17.03 | 4,454,844 | -1.75(-9.32%) |
May 04, 2017 | 18.54 | 18.79 | 18.19 | 18.78 | 1,050,924 | +0.37(+2.00%) |
May 03, 2017 | 18.34 | 18.56 | 18.18 | 18.41 | 801,716 | -0.03(-0.16%) |
May 02, 2017 | 18.85 | 18.96 | 18.30 | 18.44 | 669,392 | -0.44(-2.32%) |
May 01, 2017 | 18.37 | 18.89 | 18.37 | 18.88 | 738,128 | +0.58(+3.18%) |
Apr 28, 2017 | 18.82 | 18.91 | 18.27 | 18.30 | 999,692 | -0.40(-2.14%) |
Apr 27, 2017 | 18.41 | 18.80 | 18.34 | 18.70 | 1,053,096 | +0.32(+1.71%) |
Apr 26, 2017 | 18.07 | 18.48 | 18.06 | 18.38 | 669,480 | +0.31(+1.70%) |
Apr 25, 2017 | 17.78 | 18.18 | 17.78 | 18.07 | 703,528 | +0.45(+2.57%) |
Apr 24, 2017 | 17.72 | 17.80 | 17.51 | 17.62 | 578,828 | +0.16(+0.90%) |
Apr 21, 2017 | 17.46 | 17.57 | 17.26 | 17.46 | 599,856 | -0.00(-0.01%) |
Apr 20, 2017 | 17.31 | 17.59 | 17.20 | 17.47 | 673,140 | +0.28(+1.61%) |
Apr 19, 2017 | 16.91 | 17.21 | 16.91 | 17.19 | 882,964 | +0.33(+1.97%) |
Apr 18, 2017 | 16.88 | 16.97 | 16.72 | 16.86 | 446,580 | -0.10(-0.62%) |
Apr 17, 2017 | 16.68 | 16.99 | 16.63 | 16.96 | 451,412 | +0.32(+1.95%) |
Apr 13, 2017 | 16.67 | 16.71 | 16.52 | 16.64 | 860,360 | -0.10(-0.57%) |
Apr 12, 2017 | 16.98 | 16.98 | 16.57 | 16.73 | 603,680 | -0.28(-1.65%) |
Apr 11, 2017 | 16.66 | 17.02 | 16.64 | 17.01 | 496,364 | +0.28(+1.69%) |
Apr 10, 2017 | 16.68 | 16.94 | 16.66 | 16.73 | 454,120 | -0.02(-0.12%) |
Apr 07, 2017 | 16.70 | 16.85 | 16.58 | 16.75 | 507,564 | -0.06(-0.36%) |
Apr 06, 2017 | 16.67 | 16.92 | 16.65 | 16.81 | 400,296 | +0.15(+0.92%) |
Apr 05, 2017 | 16.99 | 17.09 | 16.64 | 16.66 | 460,040 | -0.19(-1.10%) |
Apr 04, 2017 | 16.79 | 16.98 | 16.71 | 16.84 | 522,660 | +0.00(+0.00%) |