Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.29 | 17.41 | 17.09 | 17.22 | 143,886 | +0.03(+0.20%) |
Jun 29, 2017 | 16.96 | 17.37 | 16.96 | 17.19 | 229,262 | +0.33(+1.95%) |
Jun 28, 2017 | 16.74 | 17.04 | 16.71 | 16.86 | 243,292 | +0.15(+0.91%) |
Jun 27, 2017 | 16.90 | 16.98 | 16.71 | 16.71 | 210,060 | -0.09(-0.55%) |
Jun 26, 2017 | 16.72 | 16.94 | 16.57 | 16.80 | 145,971 | +0.18(+1.06%) |
Jun 23, 2017 | 16.18 | 16.63 | 16.18 | 16.62 | 131,385 | +0.47(+2.92%) |
Jun 22, 2017 | 16.23 | 16.37 | 16.09 | 16.15 | 147,994 | +0.03(+0.19%) |
Jun 21, 2017 | 16.53 | 16.65 | 16.00 | 16.12 | 365,444 | -0.46(-2.80%) |
Jun 20, 2017 | 16.63 | 16.66 | 16.24 | 16.59 | 283,755 | -0.22(-1.33%) |
Jun 19, 2017 | 17.07 | 17.09 | 16.80 | 16.81 | 174,806 | -0.13(-0.78%) |
Jun 16, 2017 | 17.07 | 17.07 | 16.82 | 16.94 | 142,855 | +0.04(+0.24%) |
Jun 15, 2017 | 17.10 | 17.26 | 16.79 | 16.90 | 133,872 | -0.31(-1.78%) |
Jun 14, 2017 | 17.62 | 17.62 | 17.14 | 17.21 | 312,771 | -0.57(-3.22%) |
Jun 13, 2017 | 17.41 | 17.80 | 17.38 | 17.78 | 119,550 | +0.39(+2.24%) |
Jun 12, 2017 | 17.39 | 17.64 | 17.26 | 17.39 | 141,364 | +0.11(+0.62%) |
Jun 09, 2017 | 16.87 | 17.39 | 16.79 | 17.28 | 338,150 | +0.51(+3.01%) |
Jun 08, 2017 | 16.81 | 17.02 | 16.75 | 16.78 | 166,202 | -0.12(-0.69%) |
Jun 07, 2017 | 17.44 | 17.55 | 16.85 | 16.89 | 314,306 | -0.64(-3.64%) |
Jun 06, 2017 | 17.18 | 17.57 | 17.09 | 17.53 | 122,505 | +0.32(+1.83%) |
Jun 05, 2017 | 17.20 | 17.34 | 17.13 | 17.22 | 136,347 | -0.10(-0.57%) |
Jun 02, 2017 | 17.57 | 17.60 | 17.20 | 17.31 | 155,662 | -0.42(-2.38%) |
Jun 01, 2017 | 17.65 | 17.92 | 17.58 | 17.74 | 156,489 | +0.12(+0.66%) |
May 31, 2017 | 17.64 | 17.71 | 17.45 | 17.62 | 233,757 | -0.22(-1.21%) |
May 30, 2017 | 18.17 | 18.18 | 17.81 | 17.84 | 252,749 | -0.49(-2.67%) |
May 26, 2017 | 18.28 | 18.38 | 18.15 | 18.33 | 69,195 | +0.06(+0.32%) |
May 25, 2017 | 18.63 | 18.96 | 18.14 | 18.27 | 262,626 | -0.42(-2.26%) |
May 24, 2017 | 18.91 | 19.01 | 18.57 | 18.69 | 82,486 | -0.25(-1.31%) |
May 23, 2017 | 18.96 | 19.04 | 18.87 | 18.94 | 152,398 | +0.00(+0.00%) |
May 22, 2017 | 19.20 | 19.23 | 18.89 | 18.94 | 135,078 | -0.14(-0.74%) |
May 19, 2017 | 18.72 | 19.12 | 18.66 | 19.08 | 166,827 | +0.47(+2.54%) |
May 18, 2017 | 18.59 | 18.76 | 18.45 | 18.61 | 183,771 | -0.12(-0.62%) |
May 17, 2017 | 18.86 | 19.02 | 18.70 | 18.72 | 222,149 | -0.22(-1.18%) |
May 16, 2017 | 19.22 | 19.22 | 18.88 | 18.95 | 204,373 | -0.20(-1.04%) |
May 15, 2017 | 19.53 | 19.57 | 19.06 | 19.15 | 254,144 | +0.05(+0.26%) |
May 12, 2017 | 19.10 | 19.22 | 19.03 | 19.10 | 155,582 | -0.02(-0.09%) |
May 11, 2017 | 19.35 | 19.39 | 19.02 | 19.11 | 207,570 | -0.10(-0.52%) |
May 10, 2017 | 18.96 | 19.33 | 18.94 | 19.21 | 340,562 | +0.41(+2.16%) |
May 09, 2017 | 19.02 | 19.02 | 18.72 | 18.81 | 202,357 | -0.22(-1.18%) |
May 08, 2017 | 18.89 | 19.09 | 18.72 | 19.03 | 321,810 | +0.10(+0.53%) |
May 05, 2017 | 18.35 | 18.96 | 18.33 | 18.93 | 300,005 | +0.60(+3.25%) |
May 04, 2017 | 18.72 | 18.72 | 18.03 | 18.33 | 822,139 | -0.55(-2.90%) |
May 03, 2017 | 18.92 | 18.98 | 18.67 | 18.88 | 350,735 | -0.12(-0.65%) |
May 02, 2017 | 19.17 | 19.39 | 18.84 | 19.01 | 378,177 | -0.12(-0.65%) |
May 01, 2017 | 19.08 | 19.19 | 19.02 | 19.13 | 167,175 | +0.03(+0.17%) |
Apr 28, 2017 | 19.41 | 19.47 | 19.08 | 19.10 | 290,380 | -0.16(-0.82%) |
Apr 27, 2017 | 19.43 | 19.68 | 19.00 | 19.25 | 480,305 | -0.46(-2.35%) |
Apr 26, 2017 | 19.69 | 20.12 | 19.64 | 19.72 | 210,900 | -0.06(-0.29%) |
Apr 25, 2017 | 19.49 | 19.81 | 19.35 | 19.78 | 347,662 | +0.33(+1.71%) |
Apr 24, 2017 | 19.55 | 19.64 | 19.37 | 19.44 | 207,542 | +0.03(+0.17%) |
Apr 21, 2017 | 19.37 | 19.53 | 19.22 | 19.41 | 358,622 | -0.02(-0.13%) |
Apr 20, 2017 | 19.39 | 19.62 | 19.35 | 19.44 | 454,728 | +0.12(+0.60%) |
Apr 19, 2017 | 19.81 | 19.85 | 19.27 | 19.32 | 516,136 | -0.36(-1.81%) |
Apr 18, 2017 | 19.72 | 19.97 | 19.60 | 19.68 | 294,382 | -0.22(-1.08%) |
Apr 17, 2017 | 19.82 | 19.90 | 19.69 | 19.89 | 256,167 | +0.07(+0.33%) |
Apr 13, 2017 | 20.23 | 20.33 | 19.77 | 19.83 | 370,802 | -0.41(-2.05%) |
Apr 12, 2017 | 20.46 | 20.70 | 20.19 | 20.24 | 392,604 | -0.25(-1.21%) |
Apr 11, 2017 | 20.52 | 20.56 | 20.25 | 20.49 | 235,455 | -0.07(-0.36%) |
Apr 10, 2017 | 20.54 | 20.64 | 20.46 | 20.56 | 123,562 | +0.18(+0.89%) |
Apr 07, 2017 | 20.57 | 20.58 | 20.35 | 20.38 | 257,457 | -0.17(-0.81%) |
Apr 06, 2017 | 20.44 | 20.63 | 20.32 | 20.55 | 166,052 | +0.30(+1.47%) |
Apr 05, 2017 | 20.76 | 20.96 | 20.20 | 20.25 | 466,969 | -0.33(-1.61%) |
Apr 04, 2017 | 20.19 | 20.60 | 20.08 | 20.58 | 293,416 | +0.41(+2.01%) |