Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.09 | 19.39 | 19.09 | 19.26 | 336,097 | +0.17(+0.90%) |
Jun 29, 2017 | 19.20 | 19.20 | 18.43 | 19.09 | 633,364 | -0.09(-0.49%) |
Jun 28, 2017 | 18.82 | 19.20 | 18.76 | 19.18 | 385,628 | +0.33(+1.74%) |
Jun 27, 2017 | 18.85 | 19.05 | 18.64 | 18.85 | 516,243 | -0.01(-0.04%) |
Jun 26, 2017 | 19.11 | 19.11 | 18.79 | 18.86 | 293,751 | -0.19(-0.98%) |
Jun 23, 2017 | 18.85 | 19.09 | 18.65 | 19.05 | 261,621 | +0.20(+1.08%) |
Jun 22, 2017 | 18.92 | 18.98 | 18.50 | 18.85 | 484,526 | -0.04(-0.21%) |
Jun 21, 2017 | 18.98 | 19.32 | 18.75 | 18.89 | 822,879 | -0.32(-1.67%) |
Jun 20, 2017 | 19.56 | 19.58 | 19.02 | 19.21 | 558,601 | -0.30(-1.56%) |
Jun 19, 2017 | 19.68 | 19.89 | 18.98 | 19.51 | 803,142 | -0.16(-0.79%) |
Jun 16, 2017 | 19.45 | 19.67 | 19.30 | 19.67 | 626,298 | +0.26(+1.33%) |
Jun 15, 2017 | 19.11 | 19.50 | 18.85 | 19.41 | 324,164 | +0.25(+1.30%) |
Jun 14, 2017 | 19.14 | 19.42 | 18.41 | 19.16 | 675,749 | -0.03(-0.16%) |
Jun 13, 2017 | 19.46 | 19.51 | 18.65 | 19.19 | 937,508 | +0.24(+1.28%) |
Jun 12, 2017 | 20.50 | 20.72 | 18.73 | 18.95 | 1,888,917 | +0.59(+3.19%) |
Jun 09, 2017 | 18.38 | 19.08 | 18.17 | 18.36 | 412,404 | +0.02(+0.09%) |
Jun 08, 2017 | 18.09 | 18.46 | 17.91 | 18.35 | 507,391 | +0.32(+1.77%) |
Jun 07, 2017 | 18.11 | 18.25 | 17.95 | 18.03 | 167,489 | +0.08(+0.44%) |
Jun 06, 2017 | 17.93 | 18.08 | 17.53 | 17.95 | 520,631 | -0.09(-0.52%) |
Jun 05, 2017 | 18.00 | 18.29 | 17.88 | 18.04 | 617,399 | +0.05(+0.26%) |
Jun 02, 2017 | 18.12 | 18.36 | 17.95 | 18.00 | 483,427 | -0.14(-0.77%) |
Jun 01, 2017 | 18.04 | 18.56 | 17.93 | 18.14 | 370,534 | +0.10(+0.56%) |
May 31, 2017 | 18.68 | 18.68 | 17.49 | 18.04 | 1,113,532 | -0.78(-4.15%) |
May 30, 2017 | 18.11 | 19.01 | 18.11 | 18.82 | 663,969 | +0.71(+3.92%) |
May 26, 2017 | 17.81 | 18.24 | 17.79 | 18.11 | 477,999 | +0.26(+1.44%) |
May 25, 2017 | 17.57 | 17.93 | 17.57 | 17.85 | 309,929 | +0.44(+2.56%) |
May 24, 2017 | 17.48 | 17.58 | 17.01 | 17.40 | 383,971 | -0.02(-0.13%) |
May 23, 2017 | 17.06 | 17.73 | 17.06 | 17.43 | 549,193 | +0.43(+2.50%) |
May 22, 2017 | 16.72 | 17.06 | 16.10 | 17.00 | 571,172 | +0.47(+2.85%) |
May 19, 2017 | 17.02 | 17.49 | 16.36 | 16.53 | 1,005,099 | -0.32(-1.88%) |
May 18, 2017 | 16.23 | 17.18 | 15.85 | 16.85 | 1,511,460 | +0.60(+3.71%) |
May 17, 2017 | 16.14 | 17.26 | 16.04 | 16.24 | 2,548,690 | +0.88(+5.73%) |
May 16, 2017 | 15.46 | 15.46 | 15.02 | 15.36 | 618,490 | -0.03(-0.20%) |
May 15, 2017 | 15.05 | 15.42 | 14.61 | 15.39 | 542,907 | +0.24(+1.58%) |
May 12, 2017 | 15.22 | 15.56 | 15.09 | 15.15 | 416,322 | -0.11(-0.71%) |
May 11, 2017 | 15.29 | 15.29 | 15.15 | 15.26 | 264,200 | -0.21(-1.35%) |
May 10, 2017 | 15.25 | 15.59 | 15.07 | 15.47 | 235,123 | +0.23(+1.52%) |
May 09, 2017 | 15.28 | 15.50 | 15.09 | 15.24 | 196,960 | -0.03(-0.20%) |
May 08, 2017 | 15.07 | 15.29 | 15.03 | 15.27 | 206,290 | +0.20(+1.33%) |
May 05, 2017 | 15.15 | 15.19 | 14.83 | 15.07 | 481,049 | -0.05(-0.36%) |
May 04, 2017 | 15.24 | 15.70 | 15.10 | 15.12 | 446,182 | -0.05(-0.36%) |
May 03, 2017 | 14.83 | 15.19 | 14.78 | 15.18 | 286,803 | +0.20(+1.34%) |
May 02, 2017 | 15.02 | 15.12 | 14.76 | 14.98 | 465,274 | -0.14(-0.92%) |
May 01, 2017 | 15.03 | 15.53 | 15.03 | 15.12 | 341,710 | +0.13(+0.88%) |
Apr 28, 2017 | 14.34 | 15.24 | 14.31 | 14.98 | 589,066 | +0.45(+3.08%) |
Apr 27, 2017 | 13.86 | 14.61 | 13.86 | 14.54 | 497,332 | +0.63(+4.56%) |
Apr 26, 2017 | 13.72 | 14.06 | 13.58 | 13.90 | 834,897 | -0.23(-1.64%) |
Apr 25, 2017 | 13.72 | 14.21 | 13.72 | 14.13 | 347,323 | +0.49(+3.63%) |
Apr 24, 2017 | 13.68 | 13.90 | 13.50 | 13.64 | 275,928 | +0.08(+0.63%) |
Apr 21, 2017 | 13.69 | 13.76 | 13.51 | 13.55 | 223,718 | -0.08(-0.62%) |
Apr 20, 2017 | 13.27 | 13.85 | 13.27 | 13.64 | 488,100 | +0.40(+3.04%) |
Apr 19, 2017 | 13.18 | 13.28 | 12.83 | 13.24 | 917,921 | +0.08(+0.59%) |
Apr 18, 2017 | 12.85 | 13.21 | 12.61 | 13.16 | 487,299 | +0.17(+1.31%) |
Apr 17, 2017 | 12.84 | 13.06 | 12.74 | 12.99 | 674,297 | +0.20(+1.57%) |
Apr 13, 2017 | 13.05 | 13.34 | 12.71 | 12.79 | 546,672 | -0.21(-1.60%) |
Apr 12, 2017 | 13.14 | 13.29 | 12.83 | 13.00 | 891,256 | -0.34(-2.55%) |
Apr 11, 2017 | 13.32 | 13.83 | 13.27 | 13.34 | 808,864 | -0.02(-0.12%) |
Apr 10, 2017 | 12.94 | 13.52 | 12.71 | 13.35 | 1,192,247 | +0.88(+7.06%) |
Apr 07, 2017 | 12.91 | 12.91 | 12.16 | 12.47 | 945,778 | -0.57(-4.38%) |
Apr 06, 2017 | 13.09 | 13.12 | 12.83 | 13.04 | 561,532 | -0.04(-0.30%) |
Apr 05, 2017 | 13.25 | 13.37 | 13.06 | 13.08 | 875,646 | -0.12(-0.94%) |
Apr 04, 2017 | 13.08 | 13.30 | 13.06 | 13.21 | 355,354 | +0.06(+0.47%) |