Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.50 | 17.71 | 17.26 | 17.36 | 1,301,665 | -0.17(-0.97%) |
Jun 29, 2017 | 18.12 | 18.25 | 17.25 | 17.53 | 1,256,683 | -0.63(-3.47%) |
Jun 28, 2017 | 17.84 | 18.18 | 17.68 | 18.16 | 1,230,875 | +0.40(+2.25%) |
Jun 27, 2017 | 18.32 | 18.36 | 17.73 | 17.76 | 953,967 | -0.61(-3.32%) |
Jun 26, 2017 | 18.49 | 18.75 | 18.11 | 18.37 | 1,246,409 | +0.00(+0.00%) |
Jun 23, 2017 | 18.06 | 18.40 | 17.98 | 18.37 | 3,329,789 | +0.37(+2.06%) |
Jun 22, 2017 | 18.03 | 18.12 | 17.68 | 18.00 | 741,089 | -0.03(-0.17%) |
Jun 21, 2017 | 17.92 | 18.25 | 17.80 | 18.03 | 816,600 | +0.16(+0.90%) |
Jun 20, 2017 | 18.25 | 18.45 | 17.86 | 17.87 | 876,858 | -0.38(-2.08%) |
Jun 19, 2017 | 18.23 | 18.46 | 18.11 | 18.25 | 1,117,433 | +0.15(+0.83%) |
Jun 16, 2017 | 18.04 | 18.52 | 18.02 | 18.10 | 1,585,338 | -0.02(-0.11%) |
Jun 15, 2017 | 17.99 | 18.28 | 17.83 | 18.12 | 1,122,445 | -0.07(-0.38%) |
Jun 14, 2017 | 18.26 | 18.33 | 17.99 | 18.19 | 1,081,210 | -0.05(-0.27%) |
Jun 13, 2017 | 17.95 | 18.32 | 17.90 | 18.24 | 1,313,023 | +0.38(+2.13%) |
Jun 12, 2017 | 17.93 | 18.21 | 17.43 | 17.86 | 1,521,550 | -0.12(-0.67%) |
Jun 09, 2017 | 18.29 | 18.85 | 17.68 | 17.98 | 1,922,883 | -0.26(-1.43%) |
Jun 08, 2017 | 17.32 | 18.50 | 17.32 | 18.24 | 2,225,816 | +0.96(+5.56%) |
Jun 07, 2017 | 17.26 | 17.35 | 17.12 | 17.28 | 1,270,324 | +0.17(+0.99%) |
Jun 06, 2017 | 16.92 | 17.36 | 16.90 | 17.11 | 1,172,746 | +0.10(+0.59%) |
Jun 05, 2017 | 17.04 | 17.15 | 16.90 | 17.01 | 966,281 | +0.05(+0.29%) |
Jun 02, 2017 | 16.42 | 17.16 | 16.42 | 16.96 | 1,204,497 | +0.57(+3.48%) |
Jun 01, 2017 | 16.30 | 16.50 | 16.02 | 16.39 | 1,026,254 | +0.15(+0.92%) |
May 31, 2017 | 16.17 | 16.34 | 15.90 | 16.24 | 776,320 | +0.10(+0.62%) |
May 30, 2017 | 16.28 | 16.36 | 16.10 | 16.14 | 776,224 | -0.15(-0.92%) |
May 26, 2017 | 16.41 | 16.41 | 16.25 | 16.29 | 638,830 | -0.14(-0.85%) |
May 25, 2017 | 16.29 | 16.55 | 16.28 | 16.43 | 1,136,700 | +0.17(+1.05%) |
May 24, 2017 | 16.16 | 16.48 | 16.08 | 16.26 | 892,641 | +0.11(+0.68%) |
May 23, 2017 | 16.09 | 16.24 | 15.88 | 16.15 | 718,344 | +0.16(+1.00%) |
May 22, 2017 | 15.99 | 16.05 | 15.71 | 15.99 | 964,266 | +0.09(+0.57%) |
May 19, 2017 | 15.81 | 16.08 | 15.81 | 15.90 | 800,455 | +0.09(+0.57%) |
May 18, 2017 | 15.91 | 16.10 | 15.71 | 15.81 | 1,333,585 | -0.22(-1.37%) |
May 17, 2017 | 16.34 | 16.40 | 15.80 | 16.03 | 1,878,109 | -0.54(-3.26%) |
May 16, 2017 | 16.24 | 16.57 | 16.21 | 16.57 | 1,153,780 | +0.39(+2.38%) |
May 15, 2017 | 16.37 | 16.52 | 16.05 | 16.18 | 1,253,124 | -0.17(-1.01%) |
May 12, 2017 | 16.50 | 16.50 | 16.25 | 16.35 | 504,041 | -0.18(-1.09%) |
May 11, 2017 | 16.36 | 16.60 | 16.25 | 16.53 | 707,134 | +0.09(+0.55%) |
May 10, 2017 | 16.55 | 16.55 | 16.35 | 16.44 | 735,956 | -0.12(-0.72%) |
May 09, 2017 | 16.44 | 16.63 | 16.32 | 16.56 | 780,593 | +0.11(+0.67%) |
May 08, 2017 | 16.40 | 16.55 | 16.32 | 16.45 | 1,239,318 | +0.09(+0.55%) |
May 05, 2017 | 16.65 | 16.65 | 16.18 | 16.36 | 1,043,247 | -0.28(-1.68%) |
May 04, 2017 | 17.15 | 17.27 | 16.41 | 16.64 | 1,455,988 | +0.58(+3.61%) |
May 03, 2017 | 16.20 | 16.28 | 15.96 | 16.06 | 1,232,990 | -0.22(-1.35%) |
May 02, 2017 | 16.78 | 16.84 | 16.24 | 16.28 | 1,152,707 | -0.55(-3.27%) |
May 01, 2017 | 16.84 | 16.86 | 16.64 | 16.83 | 941,484 | +0.10(+0.60%) |
Apr 28, 2017 | 17.00 | 17.03 | 16.62 | 16.73 | 1,158,519 | -0.24(-1.41%) |
Apr 27, 2017 | 16.65 | 17.03 | 16.55 | 16.97 | 1,025,082 | +0.35(+2.11%) |
Apr 26, 2017 | 16.52 | 16.76 | 16.21 | 16.62 | 1,947,001 | +0.12(+0.73%) |
Apr 25, 2017 | 16.43 | 16.60 | 16.37 | 16.50 | 803,079 | +0.21(+1.29%) |
Apr 24, 2017 | 16.24 | 16.37 | 16.05 | 16.29 | 943,517 | +0.34(+2.13%) |
Apr 21, 2017 | 16.03 | 16.12 | 15.77 | 15.95 | 1,542,052 | -0.07(-0.44%) |
Apr 20, 2017 | 15.71 | 16.07 | 15.71 | 16.02 | 978,376 | +0.37(+2.36%) |
Apr 19, 2017 | 15.64 | 15.70 | 15.51 | 15.65 | 1,001,223 | +0.11(+0.71%) |
Apr 18, 2017 | 15.58 | 15.72 | 15.44 | 15.54 | 673,891 | -0.09(-0.58%) |
Apr 17, 2017 | 15.60 | 15.88 | 15.42 | 15.63 | 645,898 | +0.07(+0.45%) |
Apr 13, 2017 | 15.83 | 15.96 | 15.56 | 15.56 | 812,760 | -0.31(-1.98%) |
Apr 12, 2017 | 16.11 | 16.20 | 15.65 | 15.88 | 1,693,863 | -0.36(-2.19%) |
Apr 11, 2017 | 16.06 | 16.24 | 15.87 | 16.23 | 961,266 | +0.08(+0.50%) |
Apr 10, 2017 | 16.24 | 16.69 | 16.08 | 16.15 | 792,571 | +0.00(+0.00%) |
Apr 07, 2017 | 16.39 | 16.50 | 16.15 | 16.15 | 1,167,134 | -0.35(-2.12%) |
Apr 06, 2017 | 16.26 | 16.72 | 16.09 | 16.50 | 1,462,048 | +0.24(+1.48%) |
Apr 05, 2017 | 17.12 | 17.27 | 16.21 | 16.26 | 1,972,420 | -0.80(-4.69%) |
Apr 04, 2017 | 16.10 | 17.23 | 15.97 | 17.06 | 3,333,826 | +1.33(+8.46%) |