Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.05 | 18.36 | 17.84 | 18.29 | 602,842 | +0.32(+1.78%) |
Jun 29, 2017 | 18.17 | 18.29 | 17.63 | 17.97 | 559,063 | -0.15(-0.83%) |
Jun 28, 2017 | 17.98 | 18.20 | 17.91 | 18.12 | 381,045 | +0.35(+1.97%) |
Jun 27, 2017 | 17.90 | 17.96 | 17.76 | 17.77 | 361,143 | -0.04(-0.22%) |
Jun 26, 2017 | 17.61 | 17.93 | 17.37 | 17.81 | 628,358 | -0.02(-0.11%) |
Jun 23, 2017 | 17.82 | 17.95 | 17.69 | 17.83 | 738,534 | +0.06(+0.34%) |
Jun 22, 2017 | 17.81 | 17.88 | 17.66 | 17.77 | 342,750 | -0.01(-0.06%) |
Jun 21, 2017 | 17.90 | 18.00 | 17.66 | 17.78 | 557,229 | +0.05(+0.28%) |
Jun 20, 2017 | 18.10 | 18.10 | 17.59 | 17.73 | 599,902 | -0.43(-2.37%) |
Jun 19, 2017 | 18.33 | 18.42 | 18.11 | 18.16 | 435,691 | +0.01(+0.06%) |
Jun 16, 2017 | 17.74 | 18.17 | 17.60 | 18.15 | 749,122 | +0.17(+0.95%) |
Jun 15, 2017 | 18.20 | 18.34 | 17.92 | 17.98 | 534,196 | -0.43(-2.34%) |
Jun 14, 2017 | 18.93 | 18.99 | 18.35 | 18.41 | 628,276 | -0.53(-2.80%) |
Jun 13, 2017 | 19.24 | 19.37 | 18.83 | 18.94 | 1,268,771 | -0.20(-1.04%) |
Jun 12, 2017 | 18.35 | 19.31 | 18.34 | 19.14 | 2,131,990 | +0.88(+4.82%) |
Jun 09, 2017 | 18.03 | 18.39 | 18.03 | 18.26 | 1,036,268 | +0.32(+1.78%) |
Jun 08, 2017 | 17.50 | 18.02 | 17.45 | 17.94 | 738,940 | +0.41(+2.34%) |
Jun 07, 2017 | 17.53 | 17.66 | 17.46 | 17.53 | 374,177 | -0.02(-0.11%) |
Jun 06, 2017 | 17.44 | 17.64 | 17.15 | 17.55 | 480,894 | -0.01(-0.06%) |
Jun 05, 2017 | 18.30 | 18.31 | 17.50 | 17.56 | 908,275 | +0.19(+1.09%) |
Jun 02, 2017 | 17.30 | 17.50 | 17.13 | 17.37 | 521,360 | +0.08(+0.46%) |
Jun 01, 2017 | 16.87 | 17.34 | 16.75 | 17.29 | 550,919 | +0.53(+3.16%) |
May 31, 2017 | 16.83 | 16.83 | 16.48 | 16.76 | 456,370 | -0.08(-0.48%) |
May 30, 2017 | 17.09 | 17.09 | 16.70 | 16.84 | 477,352 | -0.23(-1.35%) |
May 26, 2017 | 17.02 | 17.13 | 16.82 | 17.07 | 430,578 | +0.01(+0.06%) |
May 25, 2017 | 17.34 | 17.40 | 17.03 | 17.06 | 276,282 | -0.26(-1.50%) |
May 24, 2017 | 17.40 | 17.51 | 17.16 | 17.32 | 263,511 | -0.12(-0.69%) |
May 23, 2017 | 17.56 | 17.65 | 17.33 | 17.44 | 376,228 | -0.11(-0.63%) |
May 22, 2017 | 17.22 | 17.56 | 17.02 | 17.55 | 514,724 | +0.47(+2.75%) |
May 19, 2017 | 16.96 | 17.33 | 16.96 | 17.08 | 846,847 | +0.19(+1.12%) |
May 18, 2017 | 16.95 | 17.09 | 16.79 | 16.89 | 878,813 | -0.22(-1.29%) |
May 17, 2017 | 17.33 | 17.38 | 17.08 | 17.11 | 333,005 | -0.52(-2.95%) |
May 16, 2017 | 17.65 | 17.70 | 17.52 | 17.63 | 507,223 | -0.01(-0.06%) |
May 15, 2017 | 17.80 | 17.80 | 17.57 | 17.64 | 609,746 | +0.05(+0.28%) |
May 12, 2017 | 17.54 | 17.86 | 17.54 | 17.59 | 296,268 | -0.14(-0.79%) |
May 11, 2017 | 17.88 | 17.91 | 17.64 | 17.73 | 223,965 | -0.19(-1.06%) |
May 10, 2017 | 17.75 | 17.93 | 17.64 | 17.92 | 308,293 | +0.23(+1.30%) |
May 09, 2017 | 17.69 | 17.95 | 17.52 | 17.69 | 613,496 | +0.07(+0.40%) |
May 08, 2017 | 17.86 | 17.86 | 17.53 | 17.62 | 338,822 | -0.31(-1.73%) |
May 05, 2017 | 17.68 | 17.93 | 17.63 | 17.93 | 628,012 | +0.29(+1.64%) |
May 04, 2017 | 17.91 | 17.94 | 17.50 | 17.64 | 596,293 | -0.28(-1.56%) |
May 03, 2017 | 18.02 | 18.05 | 17.71 | 17.92 | 550,326 | -0.21(-1.16%) |
May 02, 2017 | 18.15 | 18.30 | 18.03 | 18.13 | 522,574 | -0.05(-0.28%) |
May 01, 2017 | 18.04 | 18.24 | 17.80 | 18.18 | 679,748 | +0.26(+1.45%) |
Apr 28, 2017 | 17.75 | 18.17 | 17.68 | 17.92 | 1,435,898 | +0.21(+1.19%) |
Apr 27, 2017 | 17.55 | 17.98 | 17.26 | 17.71 | 1,426,698 | +0.28(+1.61%) |
Apr 26, 2017 | 16.88 | 17.75 | 16.36 | 17.43 | 2,140,743 | +1.53(+9.62%) |
Apr 25, 2017 | 15.99 | 16.15 | 15.88 | 15.90 | 982,247 | +0.10(+0.63%) |
Apr 24, 2017 | 15.72 | 15.97 | 15.49 | 15.80 | 604,055 | +0.39(+2.53%) |
Apr 21, 2017 | 15.47 | 15.56 | 15.35 | 15.41 | 486,825 | -0.09(-0.58%) |
Apr 20, 2017 | 15.50 | 15.64 | 15.40 | 15.50 | 723,771 | +0.16(+1.04%) |
Apr 19, 2017 | 15.20 | 15.50 | 15.11 | 15.34 | 476,276 | +0.09(+0.59%) |
Apr 18, 2017 | 15.08 | 15.28 | 14.85 | 15.25 | 220,121 | +0.03(+0.20%) |
Apr 17, 2017 | 15.08 | 15.25 | 14.92 | 15.22 | 593,520 | +0.17(+1.13%) |
Apr 13, 2017 | 15.17 | 15.21 | 14.96 | 15.05 | 690,916 | -0.13(-0.86%) |
Apr 12, 2017 | 15.35 | 15.36 | 15.04 | 15.18 | 527,018 | -0.27(-1.75%) |
Apr 11, 2017 | 15.41 | 15.51 | 15.25 | 15.45 | 659,602 | +0.02(+0.13%) |
Apr 10, 2017 | 15.48 | 15.53 | 15.34 | 15.43 | 703,666 | +0.00(+0.00%) |
Apr 07, 2017 | 15.22 | 15.52 | 15.08 | 15.43 | 568,570 | +0.10(+0.65%) |
Apr 06, 2017 | 15.10 | 15.33 | 15.02 | 15.33 | 334,004 | +0.22(+1.46%) |
Apr 05, 2017 | 15.36 | 15.52 | 15.07 | 15.11 | 698,406 | -0.10(-0.66%) |
Apr 04, 2017 | 15.00 | 15.27 | 14.96 | 15.21 | 445,406 | +0.21(+1.40%) |