Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.59 | 18.01 | 17.53 | 17.96 | 1,224,247 | +0.48(+2.72%) |
Jun 29, 2017 | 17.25 | 17.57 | 17.25 | 17.49 | 531,061 | +0.28(+1.61%) |
Jun 28, 2017 | 16.88 | 17.23 | 16.88 | 17.21 | 619,005 | +0.33(+1.94%) |
Jun 27, 2017 | 17.23 | 17.48 | 16.84 | 16.88 | 892,899 | -0.37(-2.13%) |
Jun 26, 2017 | 17.04 | 17.30 | 16.89 | 17.25 | 859,533 | +0.27(+1.60%) |
Jun 23, 2017 | 16.18 | 17.02 | 16.18 | 16.98 | 719,459 | +0.75(+4.64%) |
Jun 22, 2017 | 16.02 | 16.35 | 15.96 | 16.22 | 758,265 | +0.27(+1.67%) |
Jun 21, 2017 | 16.10 | 16.32 | 15.95 | 15.96 | 555,883 | -0.20(-1.26%) |
Jun 20, 2017 | 16.42 | 16.59 | 15.94 | 16.16 | 798,808 | -0.45(-2.73%) |
Jun 19, 2017 | 16.92 | 16.95 | 16.58 | 16.61 | 460,143 | -0.23(-1.34%) |
Jun 16, 2017 | 16.51 | 16.89 | 16.28 | 16.84 | 1,456,693 | +0.44(+2.69%) |
Jun 15, 2017 | 16.70 | 16.88 | 16.36 | 16.40 | 708,627 | -0.35(-2.10%) |
Jun 14, 2017 | 17.05 | 17.27 | 16.75 | 16.75 | 891,968 | -0.43(-2.50%) |
Jun 13, 2017 | 17.18 | 17.29 | 17.03 | 17.18 | 971,423 | +0.04(+0.23%) |
Jun 12, 2017 | 17.19 | 17.46 | 16.96 | 17.14 | 578,894 | +0.10(+0.56%) |
Jun 09, 2017 | 16.95 | 17.30 | 16.86 | 17.05 | 687,863 | +0.12(+0.70%) |
Jun 08, 2017 | 17.13 | 17.16 | 16.86 | 16.93 | 1,273,292 | -0.21(-1.22%) |
Jun 07, 2017 | 17.34 | 17.58 | 17.10 | 17.14 | 692,661 | -0.32(-1.85%) |
Jun 06, 2017 | 17.35 | 17.51 | 17.20 | 17.46 | 564,483 | +0.07(+0.42%) |
Jun 05, 2017 | 17.41 | 17.55 | 17.27 | 17.38 | 646,996 | -0.11(-0.62%) |
Jun 02, 2017 | 17.51 | 17.68 | 17.45 | 17.49 | 442,679 | -0.15(-0.87%) |
Jun 01, 2017 | 17.76 | 17.91 | 17.61 | 17.65 | 504,895 | -0.01(-0.06%) |
May 31, 2017 | 17.75 | 17.83 | 17.63 | 17.66 | 640,887 | -0.14(-0.76%) |
May 30, 2017 | 17.71 | 17.88 | 17.68 | 17.79 | 836,728 | -0.03(-0.19%) |
May 26, 2017 | 17.85 | 17.91 | 17.70 | 17.83 | 678,335 | -0.03(-0.16%) |
May 25, 2017 | 18.01 | 18.14 | 17.65 | 17.85 | 879,659 | -0.18(-0.97%) |
May 24, 2017 | 17.97 | 18.09 | 17.89 | 18.03 | 674,086 | +0.06(+0.35%) |
May 23, 2017 | 18.00 | 18.02 | 17.71 | 17.97 | 612,632 | -0.01(-0.06%) |
May 22, 2017 | 18.28 | 18.34 | 17.89 | 17.98 | 602,748 | -0.19(-1.06%) |
May 19, 2017 | 17.97 | 18.24 | 17.83 | 18.17 | 633,157 | +0.29(+1.61%) |
May 18, 2017 | 17.79 | 17.95 | 17.64 | 17.88 | 765,787 | +0.02(+0.13%) |
May 17, 2017 | 17.94 | 18.10 | 17.75 | 17.86 | 736,207 | -0.16(-0.88%) |
May 16, 2017 | 18.10 | 18.18 | 17.86 | 18.02 | 812,841 | +0.02(+0.09%) |
May 15, 2017 | 18.06 | 18.19 | 17.87 | 18.00 | 775,443 | +0.21(+1.18%) |
May 12, 2017 | 17.66 | 17.93 | 17.62 | 17.79 | 824,519 | +0.02(+0.13%) |
May 11, 2017 | 17.79 | 17.79 | 17.58 | 17.77 | 731,512 | -0.04(-0.22%) |
May 10, 2017 | 17.59 | 17.85 | 17.58 | 17.81 | 498,841 | +0.32(+1.81%) |
May 09, 2017 | 17.71 | 17.71 | 17.44 | 17.49 | 564,128 | -0.21(-1.18%) |
May 08, 2017 | 17.76 | 17.80 | 17.46 | 17.70 | 748,118 | +0.17(+0.97%) |
May 05, 2017 | 16.82 | 17.62 | 16.70 | 17.53 | 801,825 | +0.69(+4.10%) |
May 04, 2017 | 17.65 | 17.65 | 16.70 | 16.84 | 1,285,338 | -0.82(-4.62%) |
May 03, 2017 | 17.74 | 17.86 | 17.64 | 17.66 | 717,011 | -0.16(-0.89%) |
May 02, 2017 | 17.89 | 18.07 | 17.76 | 17.82 | 726,938 | -0.03(-0.19%) |
May 01, 2017 | 17.80 | 17.88 | 17.62 | 17.85 | 842,092 | +0.11(+0.61%) |
Apr 28, 2017 | 17.89 | 17.95 | 17.67 | 17.74 | 466,939 | -0.08(-0.48%) |
Apr 27, 2017 | 17.83 | 18.15 | 17.79 | 17.83 | 1,613,796 | -0.15(-0.82%) |
Apr 26, 2017 | 18.15 | 18.22 | 17.97 | 17.97 | 1,085,134 | -0.17(-0.94%) |
Apr 25, 2017 | 17.72 | 18.18 | 17.72 | 18.14 | 888,411 | +0.37(+2.09%) |
Apr 24, 2017 | 17.73 | 17.89 | 17.63 | 17.77 | 450,269 | +0.12(+0.66%) |
Apr 21, 2017 | 17.61 | 17.67 | 17.54 | 17.66 | 325,464 | +0.04(+0.25%) |
Apr 20, 2017 | 17.64 | 17.72 | 17.53 | 17.61 | 589,303 | +0.03(+0.19%) |
Apr 19, 2017 | 17.73 | 17.77 | 17.55 | 17.58 | 549,218 | -0.06(-0.31%) |
Apr 18, 2017 | 17.47 | 17.68 | 17.43 | 17.63 | 886,076 | +0.05(+0.28%) |
Apr 17, 2017 | 17.59 | 17.66 | 17.41 | 17.58 | 661,873 | -0.01(-0.03%) |
Apr 13, 2017 | 17.89 | 17.91 | 17.47 | 17.59 | 737,776 | -0.27(-1.49%) |
Apr 12, 2017 | 18.14 | 18.22 | 17.83 | 17.86 | 1,349,574 | -0.27(-1.50%) |
Apr 11, 2017 | 18.39 | 18.42 | 18.05 | 18.13 | 645,643 | -0.29(-1.59%) |
Apr 10, 2017 | 18.56 | 18.56 | 18.39 | 18.42 | 421,617 | +0.01(+0.03%) |
Apr 07, 2017 | 18.45 | 18.52 | 18.36 | 18.41 | 664,830 | -0.02(-0.09%) |
Apr 06, 2017 | 18.19 | 18.45 | 18.19 | 18.43 | 459,697 | +0.25(+1.40%) |
Apr 05, 2017 | 18.24 | 18.35 | 18.14 | 18.18 | 870,052 | +0.09(+0.49%) |
Apr 04, 2017 | 18.03 | 18.17 | 18.00 | 18.09 | 744,501 | +0.03(+0.15%) |