Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.21 | 17.46 | 16.91 | 17.01 | 2,080,162 | -0.14(-0.82%) |
Jun 29, 2017 | 17.05 | 17.58 | 16.90 | 17.15 | 4,286,594 | +0.33(+1.96%) |
Jun 28, 2017 | 16.52 | 17.38 | 16.51 | 16.82 | 2,717,495 | +0.59(+3.64%) |
Jun 27, 2017 | 16.79 | 17.15 | 16.22 | 16.23 | 2,575,718 | -0.41(-2.46%) |
Jun 26, 2017 | 16.82 | 16.83 | 16.34 | 16.64 | 1,255,829 | -0.18(-1.07%) |
Jun 23, 2017 | 16.59 | 16.94 | 16.33 | 16.82 | 2,001,366 | +0.28(+1.69%) |
Jun 22, 2017 | 16.02 | 16.76 | 15.98 | 16.54 | 1,684,165 | +0.61(+3.83%) |
Jun 21, 2017 | 16.24 | 16.44 | 15.87 | 15.93 | 1,213,772 | -0.20(-1.24%) |
Jun 20, 2017 | 16.05 | 16.30 | 15.82 | 16.13 | 1,137,315 | -0.14(-0.86%) |
Jun 19, 2017 | 16.42 | 16.59 | 16.19 | 16.27 | 1,156,575 | -0.01(-0.06%) |
Jun 16, 2017 | 16.13 | 16.41 | 15.89 | 16.28 | 2,372,722 | +0.02(+0.12%) |
Jun 15, 2017 | 16.82 | 16.97 | 16.18 | 16.26 | 1,364,027 | -0.98(-5.68%) |
Jun 14, 2017 | 17.57 | 17.57 | 17.00 | 17.24 | 2,366,587 | -0.28(-1.60%) |
Jun 13, 2017 | 17.46 | 17.60 | 17.28 | 17.52 | 1,823,188 | +0.18(+1.04%) |
Jun 12, 2017 | 16.90 | 17.41 | 16.90 | 17.34 | 1,981,642 | +0.41(+2.42%) |
Jun 09, 2017 | 16.91 | 17.19 | 16.74 | 16.93 | 1,792,914 | -0.01(-0.06%) |
Jun 08, 2017 | 16.27 | 17.07 | 16.15 | 16.94 | 1,718,441 | +0.62(+3.80%) |
Jun 07, 2017 | 16.60 | 16.85 | 15.94 | 16.32 | 2,117,027 | -0.26(-1.57%) |
Jun 06, 2017 | 16.28 | 16.68 | 15.86 | 16.58 | 1,941,561 | +0.20(+1.22%) |
Jun 05, 2017 | 15.79 | 16.63 | 15.79 | 16.38 | 2,219,844 | +0.54(+3.41%) |
Jun 02, 2017 | 15.86 | 16.15 | 15.79 | 15.84 | 1,197,398 | -0.07(-0.44%) |
Jun 01, 2017 | 15.51 | 15.91 | 15.25 | 15.91 | 1,337,806 | +0.48(+3.11%) |
May 31, 2017 | 15.70 | 15.85 | 14.95 | 15.43 | 1,818,902 | -0.45(-2.83%) |
May 30, 2017 | 15.85 | 16.09 | 15.51 | 15.88 | 1,469,181 | -0.05(-0.31%) |
May 26, 2017 | 16.09 | 16.16 | 15.83 | 15.93 | 1,559,745 | -0.15(-0.93%) |
May 25, 2017 | 16.24 | 16.54 | 15.86 | 16.08 | 1,395,145 | -0.07(-0.43%) |
May 24, 2017 | 16.47 | 16.65 | 16.00 | 16.15 | 2,059,738 | -0.34(-2.06%) |
May 23, 2017 | 15.92 | 16.53 | 15.68 | 16.49 | 2,297,872 | +0.68(+4.30%) |
May 22, 2017 | 15.91 | 16.02 | 15.51 | 15.81 | 1,980,198 | +0.05(+0.32%) |
May 19, 2017 | 15.11 | 16.15 | 15.05 | 15.76 | 3,437,241 | +0.87(+5.84%) |
May 18, 2017 | 14.90 | 14.99 | 14.54 | 14.89 | 2,132,093 | -0.20(-1.33%) |
May 17, 2017 | 15.53 | 15.34 | 14.81 | 15.09 | 2,288,302 | -0.44(-2.83%) |
May 16, 2017 | 15.59 | 15.70 | 15.20 | 15.53 | 1,668,933 | +0.07(+0.45%) |
May 15, 2017 | 15.55 | 15.94 | 15.40 | 15.46 | 2,101,015 | +0.13(+0.85%) |
May 12, 2017 | 15.34 | 15.64 | 15.12 | 15.33 | 2,347,423 | -0.26(-1.67%) |
May 11, 2017 | 16.04 | 16.20 | 15.57 | 15.59 | 1,855,173 | -0.50(-3.11%) |
May 10, 2017 | 16.21 | 16.41 | 15.96 | 16.09 | 1,977,745 | -0.02(-0.12%) |
May 09, 2017 | 16.61 | 16.80 | 16.04 | 16.11 | 1,702,671 | -0.46(-2.78%) |
May 08, 2017 | 16.78 | 16.85 | 16.41 | 16.57 | 1,636,988 | -0.35(-2.07%) |
May 05, 2017 | 16.81 | 16.93 | 16.54 | 16.92 | 1,617,479 | +0.30(+1.81%) |
May 04, 2017 | 16.44 | 17.10 | 16.10 | 16.62 | 2,839,335 | -0.33(-1.95%) |
May 03, 2017 | 17.95 | 17.95 | 16.74 | 16.95 | 3,168,699 | -1.21(-6.66%) |
May 02, 2017 | 18.31 | 18.59 | 17.95 | 18.16 | 1,538,553 | -0.26(-1.41%) |
May 01, 2017 | 18.44 | 18.52 | 17.98 | 18.42 | 1,536,134 | +0.07(+0.38%) |
Apr 28, 2017 | 18.65 | 18.70 | 18.32 | 18.35 | 2,443,363 | -0.21(-1.13%) |
Apr 27, 2017 | 18.85 | 19.05 | 18.43 | 18.56 | 2,210,219 | -0.39(-2.06%) |
Apr 26, 2017 | 19.25 | 19.25 | 18.10 | 18.95 | 5,176,068 | -0.94(-4.73%) |
Apr 25, 2017 | 18.60 | 20.11 | 17.93 | 19.89 | 7,739,840 | +1.79(+9.89%) |
Apr 24, 2017 | 17.49 | 18.14 | 17.39 | 18.10 | 4,255,433 | +1.00(+5.85%) |
Apr 21, 2017 | 17.11 | 17.23 | 16.77 | 17.10 | 2,274,811 | -0.01(-0.06%) |
Apr 20, 2017 | 17.29 | 17.48 | 16.89 | 17.11 | 2,601,886 | +0.29(+1.72%) |
Apr 19, 2017 | 17.08 | 17.31 | 16.76 | 16.82 | 2,656,199 | -0.10(-0.59%) |
Apr 18, 2017 | 16.60 | 17.18 | 16.60 | 16.92 | 2,228,906 | -0.02(-0.12%) |
Apr 17, 2017 | 17.25 | 17.37 | 16.75 | 16.94 | 1,739,712 | -0.20(-1.17%) |
Apr 13, 2017 | 17.75 | 17.90 | 17.07 | 17.14 | 2,922,842 | -0.65(-3.65%) |
Apr 12, 2017 | 18.36 | 18.36 | 17.73 | 17.79 | 2,550,159 | -0.72(-3.89%) |
Apr 11, 2017 | 18.24 | 18.65 | 17.73 | 18.51 | 1,688,360 | +0.28(+1.54%) |
Apr 10, 2017 | 18.27 | 18.38 | 17.75 | 18.23 | 1,655,661 | +0.02(+0.11%) |
Apr 07, 2017 | 17.58 | 18.29 | 17.52 | 18.21 | 2,022,561 | +0.47(+2.65%) |
Apr 06, 2017 | 17.52 | 17.94 | 17.38 | 17.74 | 1,326,498 | +0.23(+1.31%) |
Apr 05, 2017 | 18.33 | 18.47 | 17.32 | 17.51 | 2,651,788 | -0.54(-2.99%) |
Apr 04, 2017 | 17.52 | 18.06 | 17.40 | 18.05 | 2,348,316 | +0.53(+3.03%) |