Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.00 | 20.30 | 19.40 | 20.05 | 36,499 | +0.05(+0.25%) |
Jun 29, 2017 | 19.85 | 20.00 | 19.40 | 20.00 | 43,244 | +0.20(+1.01%) |
Jun 28, 2017 | 19.55 | 20.00 | 19.40 | 19.80 | 98,002 | +0.25(+1.28%) |
Jun 27, 2017 | 19.80 | 19.85 | 19.45 | 19.55 | 156,571 | -0.30(-1.51%) |
Jun 26, 2017 | 19.75 | 20.10 | 19.50 | 19.85 | 135,223 | +0.35(+1.79%) |
Jun 23, 2017 | 19.70 | 19.50 | 264,208 | +0.60(+3.17%) | ||
Jun 22, 2017 | 18.95 | 18.95 | 18.77 | 18.90 | 33,507 | -0.05(-0.26%) |
Jun 21, 2017 | 19.45 | 19.55 | 18.90 | 18.95 | 108,528 | -0.15(-0.79%) |
Jun 20, 2017 | 18.75 | 19.15 | 18.58 | 19.10 | 98,948 | +0.35(+1.87%) |
Jun 19, 2017 | 18.40 | 18.75 | 17.75 | 18.75 | 100,485 | +0.45(+2.46%) |
Jun 16, 2017 | 17.90 | 18.40 | 17.65 | 18.30 | 99,330 | +0.15(+0.83%) |
Jun 15, 2017 | 17.85 | 18.25 | 17.41 | 18.15 | 69,821 | +0.20(+1.11%) |
Jun 14, 2017 | 17.85 | 18.35 | 17.50 | 17.95 | 113,841 | +0.15(+0.84%) |
Jun 13, 2017 | 17.25 | 17.85 | 17.25 | 17.80 | 224,632 | +0.60(+3.49%) |
Jun 12, 2017 | 16.60 | 17.40 | 16.60 | 17.20 | 102,457 | +0.70(+4.24%) |
Jun 09, 2017 | 16.30 | 16.75 | 16.11 | 16.50 | 67,372 | +0.05(+0.30%) |
Jun 08, 2017 | 16.30 | 16.65 | 16.20 | 16.45 | 26,968 | +0.15(+0.92%) |
Jun 07, 2017 | 16.20 | 16.35 | 16.15 | 16.30 | 20,735 | +0.15(+0.93%) |
Jun 06, 2017 | 16.05 | 16.40 | 15.70 | 16.15 | 24,816 | +0.00(+0.00%) |
Jun 05, 2017 | 16.25 | 16.35 | 16.05 | 16.15 | 30,900 | -0.20(-1.22%) |
Jun 02, 2017 | 16.20 | 16.85 | 16.20 | 16.35 | 34,594 | +0.15(+0.93%) |
Jun 01, 2017 | 15.70 | 16.35 | 15.65 | 16.20 | 56,061 | +0.52(+3.35%) |
May 31, 2017 | 15.85 | 15.85 | 15.50 | 15.68 | 32,513 | -0.12(-0.79%) |
May 30, 2017 | 15.90 | 16.00 | 15.75 | 15.80 | 48,684 | -0.15(-0.94%) |
May 26, 2017 | 16.15 | 16.20 | 15.80 | 15.95 | 24,394 | -0.15(-0.93%) |
May 25, 2017 | 16.45 | 16.50 | 15.90 | 16.10 | 28,329 | -0.25(-1.53%) |
May 24, 2017 | 16.45 | 16.50 | 16.00 | 16.35 | 42,485 | +0.00(+0.00%) |
May 23, 2017 | 16.55 | 16.75 | 16.25 | 16.35 | 57,133 | -0.20(-1.21%) |
May 22, 2017 | 16.40 | 16.75 | 16.00 | 16.55 | 79,393 | +0.25(+1.53%) |
May 19, 2017 | 16.45 | 16.95 | 15.80 | 16.30 | 61,560 | +0.00(+0.00%) |
May 18, 2017 | 16.80 | 16.80 | 16.15 | 16.30 | 60,248 | -0.30(-1.81%) |
May 17, 2017 | 16.85 | 16.90 | 16.50 | 16.60 | 58,735 | -0.40(-2.35%) |
May 16, 2017 | 17.00 | 17.05 | 16.75 | 17.00 | 45,273 | +0.05(+0.29%) |
May 15, 2017 | 16.75 | 17.15 | 16.70 | 16.95 | 106,890 | +0.20(+1.19%) |
May 12, 2017 | 17.30 | 17.45 | 16.65 | 16.75 | 99,341 | -0.65(-3.74%) |
May 11, 2017 | 17.25 | 17.45 | 17.15 | 17.40 | 61,761 | +0.10(+0.58%) |
May 10, 2017 | 17.25 | 17.40 | 17.23 | 17.30 | 49,327 | -0.05(-0.29%) |
May 09, 2017 | 17.30 | 17.40 | 17.20 | 17.35 | 70,387 | +0.05(+0.29%) |
May 08, 2017 | 17.30 | 17.35 | 17.20 | 17.30 | 56,987 | +0.15(+0.87%) |
May 05, 2017 | 17.15 | 17.25 | 17.00 | 17.15 | 55,446 | +0.00(+0.00%) |
May 04, 2017 | 17.15 | 17.55 | 16.90 | 17.15 | 99,467 | +0.15(+0.88%) |
May 03, 2017 | 17.45 | 17.60 | 16.85 | 17.00 | 136,237 | -0.45(-2.58%) |
May 02, 2017 | 17.90 | 18.30 | 17.30 | 17.45 | 83,792 | -0.30(-1.69%) |
May 01, 2017 | 17.55 | 17.95 | 17.55 | 17.75 | 69,777 | +0.20(+1.14%) |
Apr 28, 2017 | 17.00 | 17.95 | 16.85 | 17.55 | 129,414 | +0.85(+5.09%) |
Apr 27, 2017 | 17.00 | 17.05 | 16.65 | 16.70 | 39,540 | -0.20(-1.18%) |
Apr 26, 2017 | 16.55 | 17.35 | 16.55 | 16.90 | 59,312 | +0.15(+0.90%) |
Apr 25, 2017 | 16.80 | 16.95 | 16.65 | 16.75 | 47,041 | -0.05(-0.30%) |
Apr 24, 2017 | 16.90 | 16.90 | 16.70 | 16.80 | 31,761 | +0.20(+1.20%) |
Apr 21, 2017 | 16.55 | 16.75 | 16.54 | 16.60 | 31,696 | -0.15(-0.90%) |
Apr 20, 2017 | 16.95 | 16.95 | 16.30 | 16.75 | 64,570 | -0.05(-0.30%) |
Apr 19, 2017 | 16.75 | 16.85 | 16.65 | 16.80 | 29,000 | +0.05(+0.30%) |
Apr 18, 2017 | 16.60 | 16.75 | 16.52 | 16.75 | 22,488 | +0.10(+0.60%) |
Apr 17, 2017 | 16.30 | 16.65 | 16.30 | 16.65 | 21,594 | +0.35(+2.15%) |
Apr 13, 2017 | 16.25 | 16.65 | 16.20 | 16.30 | 27,883 | +0.00(+0.00%) |
Apr 12, 2017 | 15.95 | 16.40 | 15.75 | 16.30 | 43,831 | +0.35(+2.19%) |
Apr 11, 2017 | 16.15 | 16.45 | 15.85 | 15.95 | 56,504 | -0.25(-1.54%) |
Apr 10, 2017 | 16.25 | 16.65 | 16.07 | 16.20 | 28,205 | -0.05(-0.31%) |
Apr 07, 2017 | 16.00 | 16.50 | 15.95 | 16.25 | 26,089 | +0.20(+1.25%) |
Apr 06, 2017 | 15.80 | 16.25 | 15.70 | 16.05 | 34,806 | +0.15(+0.94%) |
Apr 05, 2017 | 16.25 | 16.50 | 15.65 | 15.90 | 50,314 | -0.40(-2.45%) |
Apr 04, 2017 | 16.05 | 16.35 | 16.00 | 16.30 | 37,096 | +0.10(+0.62%) |