Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.60 | 17.95 | 17.52 | 17.86 | 255,908 | +0.26(+1.48%) |
Jun 29, 2017 | 17.65 | 17.70 | 17.49 | 17.60 | 241,575 | -0.08(-0.45%) |
Jun 28, 2017 | 17.38 | 17.68 | 17.25 | 17.68 | 289,062 | +0.42(+2.43%) |
Jun 27, 2017 | 17.70 | 17.70 | 17.23 | 17.26 | 177,154 | -0.48(-2.71%) |
Jun 26, 2017 | 17.87 | 17.89 | 17.56 | 17.74 | 147,378 | -0.05(-0.28%) |
Jun 23, 2017 | 17.82 | 17.79 | 237,364 | +0.14(+0.79%) | ||
Jun 22, 2017 | 17.48 | 17.88 | 17.48 | 17.65 | 407,918 | +0.17(+0.97%) |
Jun 21, 2017 | 17.19 | 17.76 | 17.19 | 17.48 | 278,496 | +0.34(+1.98%) |
Jun 20, 2017 | 16.88 | 17.75 | 16.80 | 17.14 | 440,805 | +0.21(+1.24%) |
Jun 19, 2017 | 16.75 | 17.00 | 16.55 | 16.93 | 360,679 | +0.31(+1.87%) |
Jun 16, 2017 | 16.50 | 16.92 | 16.32 | 16.62 | 973,528 | +0.44(+2.72%) |
Jun 15, 2017 | 16.07 | 16.33 | 15.84 | 16.18 | 275,861 | -0.04(-0.25%) |
Jun 14, 2017 | 16.52 | 16.61 | 16.17 | 16.22 | 350,848 | -0.27(-1.64%) |
Jun 13, 2017 | 16.68 | 16.68 | 16.03 | 16.49 | 489,182 | -0.11(-0.66%) |
Jun 12, 2017 | 16.76 | 17.00 | 16.38 | 16.60 | 311,913 | -0.24(-1.43%) |
Jun 09, 2017 | 17.06 | 17.24 | 16.74 | 16.84 | 240,607 | -0.27(-1.58%) |
Jun 08, 2017 | 17.02 | 17.29 | 16.83 | 17.11 | 261,239 | +0.16(+0.94%) |
Jun 07, 2017 | 16.95 | 17.34 | 16.78 | 16.95 | 182,012 | +0.03(+0.18%) |
Jun 06, 2017 | 17.02 | 17.14 | 16.77 | 16.92 | 242,367 | -0.14(-0.82%) |
Jun 05, 2017 | 17.16 | 17.16 | 16.61 | 17.06 | 207,361 | -0.08(-0.47%) |
Jun 02, 2017 | 17.20 | 17.35 | 16.92 | 17.14 | 298,186 | +0.05(+0.29%) |
Jun 01, 2017 | 16.98 | 17.37 | 16.77 | 17.09 | 386,512 | +0.02(+0.12%) |
May 31, 2017 | 17.05 | 17.41 | 16.95 | 17.07 | 1,842,443 | +0.00(+0.00%) |
May 30, 2017 | 16.90 | 17.84 | 16.76 | 17.07 | 700,970 | +0.10(+0.59%) |
May 26, 2017 | 15.67 | 17.36 | 15.66 | 16.97 | 1,459,361 | +1.50(+9.70%) |
May 25, 2017 | 15.50 | 15.71 | 15.37 | 15.47 | 273,126 | -0.03(-0.19%) |
May 24, 2017 | 15.57 | 15.75 | 15.41 | 15.50 | 250,268 | -0.06(-0.39%) |
May 23, 2017 | 15.59 | 15.69 | 15.37 | 15.56 | 175,010 | +0.02(+0.13%) |
May 22, 2017 | 15.48 | 15.71 | 15.39 | 15.54 | 160,602 | +0.09(+0.58%) |
May 19, 2017 | 15.58 | 15.98 | 15.31 | 15.45 | 194,453 | -0.10(-0.64%) |
May 18, 2017 | 15.27 | 15.63 | 15.12 | 15.55 | 220,842 | +0.22(+1.44%) |
May 17, 2017 | 15.62 | 15.83 | 15.31 | 15.33 | 217,957 | -0.46(-2.91%) |
May 16, 2017 | 15.80 | 15.99 | 15.72 | 15.79 | 317,673 | -0.01(-0.06%) |
May 15, 2017 | 16.13 | 16.33 | 15.76 | 15.80 | 351,884 | -0.42(-2.59%) |
May 12, 2017 | 15.86 | 16.48 | 15.76 | 16.22 | 388,562 | +0.35(+2.21%) |
May 11, 2017 | 15.08 | 15.93 | 15.04 | 15.87 | 504,684 | +0.76(+5.03%) |
May 10, 2017 | 14.76 | 15.13 | 14.71 | 15.11 | 328,842 | +0.38(+2.58%) |
May 09, 2017 | 14.04 | 14.98 | 13.15 | 14.73 | 537,095 | -0.21(-1.41%) |
May 08, 2017 | 14.95 | 15.18 | 14.80 | 14.94 | 310,975 | -0.06(-0.40%) |
May 05, 2017 | 15.20 | 15.22 | 14.80 | 15.00 | 195,106 | -0.14(-0.92%) |
May 04, 2017 | 14.96 | 15.15 | 14.80 | 15.14 | 127,177 | +0.22(+1.47%) |
May 03, 2017 | 15.30 | 15.32 | 14.67 | 14.92 | 269,779 | -0.43(-2.80%) |
May 02, 2017 | 15.25 | 15.61 | 15.12 | 15.35 | 237,049 | +0.14(+0.92%) |
May 01, 2017 | 15.12 | 15.36 | 14.98 | 15.21 | 169,221 | +0.11(+0.73%) |
Apr 28, 2017 | 15.20 | 15.30 | 15.01 | 15.10 | 154,615 | -0.06(-0.40%) |
Apr 27, 2017 | 15.32 | 15.47 | 15.11 | 15.16 | 164,986 | -0.16(-1.04%) |
Apr 26, 2017 | 15.04 | 15.37 | 14.94 | 15.32 | 263,401 | +0.32(+2.13%) |
Apr 25, 2017 | 14.99 | 15.19 | 14.90 | 15.00 | 172,027 | +0.13(+0.87%) |
Apr 24, 2017 | 14.89 | 15.06 | 14.70 | 14.87 | 509,874 | +0.13(+0.88%) |
Apr 21, 2017 | 14.66 | 14.75 | 14.41 | 14.74 | 236,495 | +0.09(+0.61%) |
Apr 20, 2017 | 14.56 | 14.77 | 14.45 | 14.65 | 213,446 | +0.14(+0.96%) |
Apr 19, 2017 | 14.50 | 14.92 | 14.48 | 14.51 | 154,474 | -0.03(-0.21%) |
Apr 18, 2017 | 14.75 | 14.75 | 14.27 | 14.54 | 209,411 | -0.34(-2.28%) |
Apr 17, 2017 | 14.82 | 14.97 | 14.66 | 14.88 | 167,843 | +0.08(+0.54%) |
Apr 13, 2017 | 14.70 | 14.95 | 14.55 | 14.80 | 237,141 | +0.04(+0.27%) |
Apr 12, 2017 | 14.63 | 14.83 | 14.45 | 14.76 | 175,273 | +0.10(+0.68%) |
Apr 11, 2017 | 14.57 | 14.85 | 14.52 | 14.66 | 200,035 | +0.10(+0.69%) |
Apr 10, 2017 | 14.67 | 14.90 | 14.35 | 14.56 | 220,012 | -0.05(-0.38%) |
Apr 07, 2017 | 14.33 | 14.67 | 14.13 | 14.62 | 387,166 | +0.25(+1.70%) |
Apr 06, 2017 | 14.25 | 14.52 | 14.06 | 14.37 | 261,618 | +0.17(+1.20%) |
Apr 05, 2017 | 14.32 | 14.45 | 14.01 | 14.20 | 372,354 | -0.10(-0.70%) |
Apr 04, 2017 | 14.10 | 14.42 | 14.07 | 14.30 | 289,629 | +0.13(+0.92%) |