Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.80 | 16.86 | 16.80 | 16.82 | 18,553 | +0.02(+0.12%) |
Jun 29, 2017 | 16.83 | 16.90 | 16.76 | 16.80 | 36,348 | -0.06(-0.37%) |
Jun 28, 2017 | 16.76 | 16.89 | 16.75 | 16.86 | 45,517 | +0.11(+0.63%) |
Jun 27, 2017 | 16.79 | 16.90 | 16.76 | 16.76 | 37,994 | -0.06(-0.39%) |
Jun 26, 2017 | 16.81 | 16.84 | 16.78 | 16.82 | 38,347 | +0.01(+0.03%) |
Jun 23, 2017 | 16.82 | 15,819 | +0.03(+0.17%) | |||
Jun 22, 2017 | 16.83 | 16.83 | 16.77 | 16.79 | 33,420 | +0.02(+0.12%) |
Jun 21, 2017 | 16.84 | 16.85 | 16.76 | 16.77 | 21,066 | -0.05(-0.31%) |
Jun 20, 2017 | 16.82 | 16.87 | 16.80 | 16.82 | 15,556 | +0.04(+0.24%) |
Jun 19, 2017 | 16.96 | 16.96 | 16.76 | 16.78 | 33,635 | -0.06(-0.38%) |
Jun 16, 2017 | 16.86 | 16.86 | 16.76 | 16.85 | 25,975 | +0.01(+0.04%) |
Jun 15, 2017 | 16.87 | 16.88 | 16.79 | 16.84 | 19,697 | +0.01(+0.04%) |
Jun 14, 2017 | 16.84 | 16.88 | 16.78 | 16.83 | 16,672 | +0.06(+0.34%) |
Jun 13, 2017 | 16.94 | 16.94 | 16.77 | 16.78 | 25,427 | +0.03(+0.21%) |
Jun 12, 2017 | 16.79 | 16.79 | 16.73 | 16.74 | 9,517 | -0.06(-0.37%) |
Jun 09, 2017 | 16.78 | 16.87 | 16.78 | 16.80 | 17,166 | -0.01(-0.08%) |
Jun 08, 2017 | 16.78 | 16.86 | 16.78 | 16.82 | 23,746 | +0.01(+0.07%) |
Jun 07, 2017 | 16.90 | 16.90 | 16.80 | 16.81 | 24,375 | -0.02(-0.11%) |
Jun 06, 2017 | 16.80 | 16.86 | 16.80 | 16.83 | 12,408 | +0.00(+0.02%) |
Jun 05, 2017 | 16.85 | 16.85 | 16.80 | 16.82 | 10,783 | +0.02(+0.15%) |
Jun 02, 2017 | 16.80 | 16.81 | 16.78 | 16.80 | 6,357 | -0.03(-0.17%) |
Jun 01, 2017 | 16.77 | 16.85 | 16.73 | 16.83 | 7,513 | +0.09(+0.55%) |
May 31, 2017 | 16.71 | 16.75 | 16.71 | 16.73 | 5,628 | +0.02(+0.13%) |
May 30, 2017 | 16.73 | 16.76 | 16.69 | 16.71 | 41,674 | -0.04(-0.25%) |
May 26, 2017 | 16.82 | 16.82 | 16.76 | 16.76 | 10,134 | +0.01(+0.04%) |
May 25, 2017 | 16.80 | 16.84 | 16.75 | 16.75 | 16,157 | -0.06(-0.33%) |
May 24, 2017 | 16.73 | 16.81 | 16.73 | 16.80 | 8,882 | +0.03(+0.21%) |
May 23, 2017 | 16.73 | 16.82 | 16.73 | 16.77 | 20,998 | -0.01(-0.08%) |
May 22, 2017 | 16.80 | 16.80 | 16.75 | 16.78 | 28,311 | +0.03(+0.19%) |
May 19, 2017 | 16.70 | 16.78 | 16.70 | 16.75 | 15,150 | +0.07(+0.42%) |
May 18, 2017 | 16.66 | 16.75 | 16.66 | 16.68 | 27,329 | +0.01(+0.08%) |
May 17, 2017 | 16.81 | 16.81 | 16.67 | 16.67 | 22,892 | -0.08(-0.48%) |
May 16, 2017 | 16.76 | 16.80 | 16.75 | 16.75 | 18,290 | -0.04(-0.27%) |
May 15, 2017 | 16.76 | 16.79 | 16.72 | 16.79 | 23,393 | +0.08(+0.50%) |
May 12, 2017 | 16.66 | 16.74 | 16.66 | 16.71 | 20,106 | -0.08(-0.46%) |
May 11, 2017 | 16.72 | 16.80 | 16.71 | 16.79 | 38,212 | +0.08(+0.50%) |
May 10, 2017 | 16.77 | 16.78 | 16.70 | 16.70 | 61,288 | -0.02(-0.12%) |
May 09, 2017 | 16.76 | 16.76 | 16.66 | 16.72 | 31,105 | +0.02(+0.12%) |
May 08, 2017 | 16.68 | 16.75 | 16.66 | 16.70 | 73,256 | +0.03(+0.21%) |
May 05, 2017 | 16.68 | 16.72 | 16.59 | 16.67 | 70,587 | -0.01(-0.04%) |
May 04, 2017 | 16.70 | 16.71 | 16.66 | 16.68 | 46,013 | -0.02(-0.13%) |
May 03, 2017 | 16.70 | 16.71 | 16.65 | 16.70 | 15,818 | +0.04(+0.25%) |
May 02, 2017 | 16.59 | 16.70 | 16.57 | 16.66 | 23,515 | +0.01(+0.04%) |
May 01, 2017 | 16.66 | 16.66 | 16.58 | 16.65 | 36,269 | +0.06(+0.34%) |
Apr 28, 2017 | 16.63 | 16.65 | 16.59 | 16.59 | 16,233 | -0.01(-0.08%) |
Apr 27, 2017 | 16.61 | 16.66 | 16.60 | 16.61 | 15,933 | +0.00(+0.00%) |
Apr 26, 2017 | 16.66 | 16.66 | 16.60 | 16.61 | 59,122 | -0.05(-0.28%) |
Apr 25, 2017 | 16.64 | 16.66 | 16.61 | 16.65 | 40,807 | +0.04(+0.24%) |
Apr 24, 2017 | 16.66 | 16.66 | 16.56 | 16.61 | 19,877 | +0.06(+0.33%) |
Apr 21, 2017 | 16.52 | 16.59 | 16.49 | 16.56 | 28,695 | +0.03(+0.17%) |
Apr 20, 2017 | 16.56 | 16.65 | 16.53 | 16.53 | 59,109 | -0.01(-0.08%) |
Apr 19, 2017 | 16.52 | 16.56 | 16.52 | 16.54 | 30,091 | +0.00(+0.00%) |
Apr 18, 2017 | 16.50 | 16.58 | 16.48 | 16.54 | 17,200 | -0.03(-0.17%) |
Apr 17, 2017 | 16.57 | 16.59 | 16.55 | 16.57 | 21,671 | +0.01(+0.08%) |
Apr 13, 2017 | 16.60 | 16.60 | 16.52 | 16.56 | 28,415 | +0.07(+0.42%) |
Apr 12, 2017 | 16.58 | 16.64 | 16.47 | 16.49 | 109,123 | +0.02(+0.15%) |
Apr 11, 2017 | 16.59 | 16.59 | 16.45 | 16.46 | 88,327 | -0.12(-0.73%) |
Apr 10, 2017 | 16.58 | 16.59 | 16.58 | 16.59 | 4,188 | +0.01(+0.04%) |
Apr 07, 2017 | 16.59 | 16.59 | 16.58 | 16.58 | 11,746 | -0.02(-0.13%) |
Apr 06, 2017 | 16.65 | 16.65 | 16.52 | 16.60 | 6,426 | +0.06(+0.34%) |
Apr 05, 2017 | 16.56 | 16.57 | 16.50 | 16.54 | 25,147 | +0.06(+0.37%) |
Apr 04, 2017 | 16.48 | 16.56 | 16.47 | 16.48 | 17,992 | +0.01(+0.08%) |