Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.70 | 16.75 | 16.70 | 16.75 | 6,139 | -0.05(-0.30%) |
Jun 29, 2017 | 16.70 | 16.80 | 16.70 | 16.80 | 1,605 | +0.00(+0.00%) |
Jun 28, 2017 | 16.60 | 16.88 | 16.55 | 16.80 | 4,351 | +0.10(+0.57%) |
Jun 27, 2017 | 16.55 | 16.80 | 16.50 | 16.70 | 2,908 | +0.15(+0.94%) |
Jun 26, 2017 | 16.45 | 16.55 | 16.45 | 16.55 | 203 | +0.05(+0.30%) |
Jun 23, 2017 | 16.50 | 16.60 | 16.45 | 16.50 | 946 | -0.45(-2.65%) |
Jun 21, 2017 | 16.95 | 12 | +0.05(+0.30%) | |||
Jun 19, 2017 | 16.90 | 8 | -0.10(-0.59%) | |||
Jun 16, 2017 | 16.75 | 17.00 | 16.40 | 17.00 | 7,957 | +0.30(+1.80%) |
Jun 15, 2017 | 16.30 | 16.70 | 16.30 | 16.70 | 938 | +0.18(+1.11%) |
Jun 14, 2017 | 16.52 | 16.52 | 16.52 | 16.52 | 1,035 | +0.22(+1.33%) |
Jun 12, 2017 | 16.30 | 18 | +0.00(+0.00%) | |||
Jun 09, 2017 | 16.60 | 16.60 | 16.30 | 16.30 | 8,774 | -0.30(-1.81%) |
Jun 05, 2017 | 16.60 | 71 | +0.10(+0.61%) | |||
Jun 02, 2017 | 16.50 | 16.50 | 16.50 | 16.50 | 375 | +0.00(+0.00%) |
Jun 01, 2017 | 16.50 | 16.70 | 16.50 | 16.50 | 2,069 | +0.05(+0.30%) |
May 31, 2017 | 16.48 | 16.48 | 16.45 | 16.45 | 723 | -0.05(-0.30%) |
May 30, 2017 | 16.50 | 16.55 | 16.45 | 16.50 | 24,533 | +0.20(+1.23%) |
May 26, 2017 | 16.40 | 16.41 | 16.30 | 16.30 | 4,318 | -0.10(-0.61%) |
May 25, 2017 | 16.33 | 16.48 | 16.25 | 16.40 | 7,265 | +0.15(+0.92%) |
May 24, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 156 | -0.02(-0.10%) |
May 23, 2017 | 16.40 | 16.40 | 16.25 | 16.27 | 1,500 | +0.02(+0.10%) |
May 22, 2017 | 16.25 | 16.25 | 16.25 | 16.25 | 381 | +0.00(+0.00%) |
May 19, 2017 | 16.10 | 16.28 | 16.10 | 16.25 | 6,052 | -0.03(-0.20%) |
May 18, 2017 | 16.25 | 16.32 | 16.25 | 16.28 | 1,204 | -0.00(-0.02%) |
May 17, 2017 | 16.25 | 16.34 | 16.25 | 16.29 | 1,956 | +0.04(+0.22%) |
May 16, 2017 | 16.25 | 16.27 | 16.25 | 16.25 | 4,762 | -0.05(-0.31%) |
May 15, 2017 | 16.00 | 16.30 | 16.00 | 16.30 | 8,339 | +0.25(+1.56%) |
May 11, 2017 | 16.05 | 38 | +0.00(+0.00%) | |||
May 10, 2017 | 16.00 | 16.05 | 16.00 | 16.05 | 2,518 | +0.05(+0.31%) |
May 08, 2017 | 16.00 | 113 | -0.20(-1.23%) | |||
May 05, 2017 | 16.15 | 16.20 | 16.00 | 16.20 | 431 | +0.15(+0.93%) |
May 03, 2017 | 16.05 | 16.05 | 16.05 | 0 | -0.10(-0.62%) | |
May 02, 2017 | 16.15 | 16.15 | 16.15 | 16.15 | 496 | +0.15(+0.94%) |
May 01, 2017 | 16.00 | 16.15 | 16.00 | 16.00 | 2,421 | -0.05(-0.31%) |
Apr 28, 2017 | 16.12 | 16.25 | 16.00 | 16.05 | 1,329 | -0.05(-0.31%) |
Apr 27, 2017 | 16.00 | 16.10 | 16.00 | 16.10 | 4,867 | +0.10(+0.63%) |
Apr 26, 2017 | 15.75 | 16.00 | 15.75 | 16.00 | 15,432 | +0.25(+1.59%) |
Apr 25, 2017 | 15.53 | 15.75 | 15.53 | 15.75 | 8,813 | +0.20(+1.29%) |
Apr 21, 2017 | 15.55 | 19 | +0.45(+2.98%) | |||
Apr 20, 2017 | 15.52 | 15.52 | 15.10 | 15.10 | 8,662 | -0.40(-2.58%) |
Apr 19, 2017 | 15.30 | 15.55 | 15.30 | 15.50 | 9,370 | +0.20(+1.31%) |
Apr 18, 2017 | 15.70 | 15.70 | 15.30 | 15.30 | 3,637 | -0.85(-5.26%) |
Apr 13, 2017 | 16.15 | 63 | +0.15(+0.94%) | |||
Apr 11, 2017 | 16.00 | 16.00 | 16.00 | 0 | -0.05(-0.31%) | |
Apr 10, 2017 | 16.50 | 16.50 | 16.05 | 16.05 | 438 | +0.00(+0.00%) |
Apr 07, 2017 | 16.05 | 16.97 | 16.05 | 16.05 | 4,640 | +0.70(+4.56%) |
Apr 06, 2017 | 16.55 | 16.55 | 15.35 | 15.35 | 5,127 | -1.30(-7.81%) |
Apr 05, 2017 | 15.50 | 17.50 | 15.50 | 16.65 | 18,592 | +1.20(+7.77%) |
Apr 04, 2017 | 15.50 | 15.80 | 15.45 | 15.45 | 924 | +0.15(+0.98%) |