Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.67 | 16.43 | 16.58 | 19,332,012 | +0.22(+1.38%) | |
Jun 29, 2017 | 16.58 | 16.63 | 16.26 | 16.35 | 21,532,560 | -0.23(-1.39%) |
Jun 28, 2017 | 16.32 | 16.61 | 16.23 | 16.59 | 19,090,364 | +0.38(+2.36%) |
Jun 27, 2017 | 16.14 | 16.30 | 16.09 | 16.20 | 29,317,080 | +0.06(+0.38%) |
Jun 26, 2017 | 16.14 | 16.33 | 16.05 | 16.14 | 15,684,617 | +0.14(+0.89%) |
Jun 23, 2017 | 16.12 | 16.00 | 74,457,408 | +0.02(+0.10%) | ||
Jun 22, 2017 | 15.84 | 16.02 | 15.79 | 15.98 | 13,931,582 | +0.12(+0.79%) |
Jun 21, 2017 | 15.89 | 15.91 | 15.73 | 15.86 | 14,268,756 | +0.02(+0.11%) |
Jun 20, 2017 | 16.13 | 16.13 | 15.81 | 15.84 | 23,425,934 | -0.34(-2.12%) |
Jun 19, 2017 | 16.11 | 16.31 | 16.03 | 16.18 | 37,076,584 | +0.16(+0.99%) |
Jun 16, 2017 | 16.12 | 16.15 | 15.95 | 16.03 | 35,940,244 | -0.17(-1.03%) |
Jun 15, 2017 | 15.97 | 16.22 | 15.96 | 16.19 | 20,471,690 | +0.03(+0.21%) |
Jun 14, 2017 | 16.43 | 16.44 | 16.08 | 16.16 | 19,508,592 | -0.21(-1.28%) |
Jun 13, 2017 | 16.21 | 16.39 | 16.18 | 16.37 | 14,614,540 | +0.11(+0.65%) |
Jun 12, 2017 | 16.13 | 16.27 | 15.95 | 16.26 | 23,287,604 | +0.14(+0.89%) |
Jun 09, 2017 | 16.35 | 16.39 | 15.91 | 16.12 | 28,300,614 | -0.22(-1.32%) |
Jun 08, 2017 | 16.37 | 16.40 | 16.26 | 16.34 | 17,477,518 | -0.00(-0.02%) |
Jun 07, 2017 | 16.37 | 16.40 | 16.20 | 16.34 | 25,924,154 | -0.05(-0.33%) |
Jun 06, 2017 | 16.44 | 16.54 | 16.39 | 16.39 | 19,943,532 | -0.02(-0.15%) |
Jun 05, 2017 | 16.59 | 16.71 | 16.33 | 16.42 | 25,967,172 | -0.16(-0.94%) |
Jun 02, 2017 | 16.65 | 16.73 | 16.52 | 16.57 | 17,662,332 | -0.02(-0.09%) |
Jun 01, 2017 | 16.47 | 16.63 | 16.38 | 16.59 | 26,049,306 | +0.13(+0.78%) |
May 31, 2017 | 16.51 | 16.53 | 16.33 | 16.46 | 33,528,932 | -0.02(-0.09%) |
May 30, 2017 | 16.40 | 16.54 | 16.35 | 16.48 | 25,089,930 | +0.08(+0.48%) |
May 26, 2017 | 16.30 | 16.48 | 16.25 | 16.40 | 35,519,848 | +0.11(+0.69%) |
May 25, 2017 | 15.65 | 16.36 | 15.65 | 16.28 | 23,456,680 | +0.44(+2.79%) |
May 24, 2017 | 15.70 | 15.89 | 15.70 | 15.84 | 21,868,786 | +0.16(+1.02%) |
May 23, 2017 | 15.57 | 15.79 | 15.46 | 15.68 | 29,562,128 | +0.10(+0.66%) |
May 22, 2017 | 15.33 | 15.60 | 15.28 | 15.58 | 23,985,268 | +0.33(+2.14%) |
May 19, 2017 | 15.19 | 15.43 | 15.18 | 15.25 | 22,177,688 | +0.05(+0.30%) |
May 18, 2017 | 14.83 | 15.32 | 14.76 | 15.21 | 34,944,440 | +0.23(+1.54%) |
May 17, 2017 | 15.29 | 15.31 | 14.88 | 14.98 | 34,162,368 | -0.50(-3.23%) |
May 16, 2017 | 15.61 | 15.63 | 15.42 | 15.48 | 31,310,670 | -0.07(-0.43%) |
May 15, 2017 | 15.78 | 15.82 | 15.53 | 15.54 | 28,718,240 | -0.24(-1.53%) |
May 12, 2017 | 15.76 | 15.88 | 15.68 | 15.79 | 12,675,511 | +0.00(+0.00%) |
May 11, 2017 | 15.59 | 15.84 | 15.55 | 15.79 | 29,318,700 | +0.13(+0.81%) |
May 10, 2017 | 15.69 | 15.72 | 15.60 | 15.66 | 14,859,799 | -0.03(-0.17%) |
May 09, 2017 | 15.65 | 15.81 | 15.64 | 15.69 | 14,373,835 | +0.00(+0.00%) |
May 08, 2017 | 15.89 | 15.94 | 15.67 | 15.69 | 22,044,358 | -0.21(-1.31%) |
May 05, 2017 | 15.68 | 15.89 | 15.64 | 15.89 | 22,294,580 | +0.24(+1.51%) |
May 04, 2017 | 15.62 | 15.70 | 15.56 | 15.66 | 19,684,704 | +0.06(+0.39%) |
May 03, 2017 | 15.60 | 15.63 | 15.50 | 15.60 | 15,214,309 | +0.01(+0.06%) |
May 02, 2017 | 15.67 | 15.67 | 15.47 | 15.59 | 22,025,678 | -0.01(-0.06%) |
May 01, 2017 | 15.40 | 15.61 | 15.40 | 15.60 | 25,677,384 | +0.21(+1.34%) |
Apr 28, 2017 | 15.59 | 15.61 | 15.36 | 15.39 | 21,834,942 | -0.12(-0.80%) |
Apr 27, 2017 | 15.38 | 15.63 | 15.35 | 15.52 | 25,968,550 | +0.14(+0.91%) |
Apr 26, 2017 | 15.46 | 15.61 | 15.33 | 15.38 | 27,040,514 | -0.05(-0.29%) |
Apr 25, 2017 | 15.19 | 15.47 | 15.17 | 15.42 | 36,661,072 | +0.25(+1.62%) |
Apr 24, 2017 | 15.59 | 15.64 | 15.16 | 15.18 | 36,985,088 | -0.19(-1.26%) |
Apr 21, 2017 | 15.09 | 15.38 | 14.99 | 15.37 | 53,627,964 | +0.37(+2.44%) |
Apr 20, 2017 | 15.20 | 15.50 | 14.94 | 15.00 | 83,767,240 | +0.80(+5.60%) |
Apr 19, 2017 | 14.22 | 14.33 | 14.13 | 14.21 | 22,629,710 | +0.09(+0.64%) |
Apr 18, 2017 | 14.21 | 14.33 | 14.09 | 14.12 | 17,475,306 | -0.18(-1.27%) |
Apr 17, 2017 | 14.13 | 14.31 | 14.04 | 14.30 | 12,881,158 | +0.25(+1.74%) |
Apr 13, 2017 | 14.04 | 14.23 | 13.94 | 14.05 | 15,449,257 | +0.01(+0.04%) |
Apr 12, 2017 | 14.39 | 14.39 | 14.02 | 14.05 | 18,547,302 | -0.25(-1.72%) |
Apr 11, 2017 | 14.37 | 14.40 | 14.07 | 14.29 | 20,394,718 | -0.14(-0.99%) |
Apr 10, 2017 | 14.41 | 14.51 | 14.37 | 14.43 | 18,761,458 | +0.08(+0.53%) |
Apr 07, 2017 | 14.40 | 14.51 | 14.29 | 14.36 | 18,576,728 | -0.08(-0.59%) |
Apr 06, 2017 | 14.32 | 14.51 | 14.29 | 14.44 | 14,471,545 | +0.17(+1.21%) |
Apr 05, 2017 | 14.38 | 14.58 | 14.20 | 14.27 | 16,861,890 | -0.05(-0.32%) |
Apr 04, 2017 | 14.11 | 14.32 | 14.08 | 14.32 | 10,424,416 | +0.21(+1.48%) |