Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.20 | 18.25 | 17.85 | 17.90 | 30,663 | -0.30(-1.65%) |
Jun 29, 2017 | 18.70 | 18.70 | 17.80 | 18.20 | 35,572 | -0.55(-2.93%) |
Jun 28, 2017 | 18.75 | 18.95 | 18.55 | 18.75 | 34,474 | +0.25(+1.35%) |
Jun 27, 2017 | 18.75 | 18.85 | 18.30 | 18.50 | 28,661 | -0.25(-1.33%) |
Jun 26, 2017 | 19.00 | 19.30 | 18.45 | 18.75 | 29,701 | -0.40(-2.09%) |
Jun 23, 2017 | 18.35 | 19.30 | 18.35 | 19.15 | 131,526 | +0.80(+4.36%) |
Jun 22, 2017 | 18.30 | 18.50 | 18.15 | 18.35 | 37,492 | +0.05(+0.27%) |
Jun 21, 2017 | 18.85 | 18.85 | 18.25 | 18.30 | 37,565 | -0.45(-2.40%) |
Jun 20, 2017 | 19.20 | 19.20 | 18.75 | 18.75 | 42,969 | -0.70(-3.60%) |
Jun 19, 2017 | 19.35 | 19.65 | 19.10 | 19.45 | 30,522 | +0.10(+0.52%) |
Jun 16, 2017 | 19.70 | 19.80 | 19.30 | 19.35 | 84,663 | -0.60(-3.01%) |
Jun 15, 2017 | 19.40 | 20.00 | 19.30 | 19.95 | 54,731 | +0.25(+1.27%) |
Jun 14, 2017 | 19.93 | 20.00 | 19.55 | 19.70 | 40,485 | -0.35(-1.75%) |
Jun 13, 2017 | 20.10 | 20.30 | 19.90 | 20.05 | 22,066 | -0.05(-0.25%) |
Jun 12, 2017 | 20.45 | 20.45 | 19.85 | 20.10 | 51,775 | -0.20(-0.99%) |
Jun 09, 2017 | 20.20 | 20.65 | 20.20 | 20.30 | 86,443 | +0.20(+1.00%) |
Jun 08, 2017 | 19.70 | 20.30 | 19.50 | 20.10 | 86,902 | +0.35(+1.77%) |
Jun 07, 2017 | 19.75 | 19.85 | 19.35 | 19.75 | 41,445 | +0.02(+0.13%) |
Jun 06, 2017 | 19.15 | 19.90 | 19.10 | 19.73 | 79,716 | +0.53(+2.73%) |
Jun 05, 2017 | 19.55 | 20.25 | 19.10 | 19.20 | 63,463 | -0.35(-1.79%) |
Jun 02, 2017 | 17.90 | 19.60 | 17.65 | 19.55 | 118,195 | +1.70(+9.52%) |
Jun 01, 2017 | 17.00 | 17.93 | 17.00 | 17.85 | 37,169 | +0.90(+5.31%) |
May 31, 2017 | 17.10 | 17.15 | 16.70 | 16.95 | 37,411 | -0.05(-0.29%) |
May 30, 2017 | 17.40 | 17.50 | 16.95 | 17.00 | 18,327 | -0.50(-2.86%) |
May 26, 2017 | 17.55 | 17.75 | 17.50 | 17.50 | 16,595 | -0.10(-0.57%) |
May 25, 2017 | 17.70 | 17.90 | 17.50 | 17.60 | 28,281 | -0.02(-0.14%) |
May 24, 2017 | 17.50 | 17.75 | 17.30 | 17.62 | 26,840 | +0.23(+1.29%) |
May 23, 2017 | 17.25 | 17.75 | 17.15 | 17.40 | 27,143 | +0.25(+1.46%) |
May 22, 2017 | 16.70 | 17.15 | 16.70 | 17.15 | 16,196 | +0.30(+1.78%) |
May 19, 2017 | 17.05 | 17.25 | 16.85 | 16.85 | 40,904 | -0.20(-1.17%) |
May 18, 2017 | 16.60 | 17.10 | 16.60 | 17.05 | 26,605 | +0.45(+2.71%) |
May 17, 2017 | 16.80 | 17.15 | 16.60 | 16.60 | 49,670 | -0.62(-3.63%) |
May 16, 2017 | 17.30 | 17.39 | 16.95 | 17.23 | 31,286 | +0.00(+0.00%) |
May 15, 2017 | 17.30 | 17.43 | 17.05 | 17.23 | 20,006 | +0.08(+0.44%) |
May 12, 2017 | 17.50 | 17.50 | 17.15 | 17.15 | 54,358 | -0.45(-2.56%) |
May 11, 2017 | 17.55 | 17.75 | 17.25 | 17.60 | 16,192 | -0.05(-0.28%) |
May 10, 2017 | 17.60 | 17.85 | 17.60 | 17.65 | 36,675 | -0.15(-0.84%) |
May 09, 2017 | 17.80 | 17.80 | 17.50 | 17.80 | 27,525 | +0.05(+0.28%) |
May 08, 2017 | 17.50 | 17.85 | 17.45 | 17.75 | 16,538 | +0.05(+0.28%) |
May 05, 2017 | 17.55 | 17.77 | 17.35 | 17.70 | 24,538 | +0.05(+0.28%) |
May 04, 2017 | 17.85 | 17.88 | 17.30 | 17.65 | 18,442 | -0.10(-0.56%) |
May 03, 2017 | 17.70 | 17.95 | 17.50 | 17.75 | 45,384 | -0.20(-1.11%) |
May 02, 2017 | 17.90 | 18.00 | 17.84 | 17.95 | 26,703 | +0.00(+0.00%) |
May 01, 2017 | 18.05 | 18.15 | 17.65 | 17.95 | 37,068 | -0.05(-0.28%) |
Apr 28, 2017 | 18.20 | 18.25 | 17.60 | 18.00 | 60,241 | -0.15(-0.83%) |
Apr 27, 2017 | 18.25 | 18.65 | 18.10 | 18.15 | 56,986 | -0.40(-2.16%) |
Apr 26, 2017 | 18.00 | 18.70 | 17.85 | 18.55 | 124,944 | +0.60(+3.34%) |
Apr 25, 2017 | 17.40 | 18.15 | 17.30 | 17.95 | 132,154 | +0.70(+4.06%) |
Apr 24, 2017 | 17.20 | 17.40 | 17.15 | 17.25 | 67,312 | +0.35(+2.07%) |
Apr 21, 2017 | 16.95 | 17.00 | 16.70 | 16.90 | 50,047 | -0.10(-0.59%) |
Apr 20, 2017 | 16.60 | 17.00 | 16.55 | 17.00 | 40,535 | +0.60(+3.66%) |
Apr 19, 2017 | 16.30 | 16.50 | 16.30 | 16.40 | 20,461 | +0.15(+0.92%) |
Apr 18, 2017 | 15.95 | 16.35 | 15.95 | 16.25 | 23,111 | +0.05(+0.31%) |
Apr 17, 2017 | 15.75 | 16.25 | 15.60 | 16.20 | 20,313 | +0.60(+3.85%) |
Apr 13, 2017 | 15.70 | 15.80 | 15.50 | 15.60 | 33,164 | -0.20(-1.27%) |
Apr 12, 2017 | 16.00 | 16.00 | 15.50 | 15.80 | 17,606 | -0.30(-1.86%) |
Apr 11, 2017 | 15.75 | 16.20 | 15.75 | 16.10 | 19,560 | +0.30(+1.90%) |
Apr 10, 2017 | 16.20 | 16.40 | 15.70 | 15.80 | 17,419 | -0.35(-2.17%) |
Apr 07, 2017 | 16.05 | 16.43 | 16.05 | 16.15 | 21,221 | +0.05(+0.31%) |
Apr 06, 2017 | 15.75 | 16.25 | 15.68 | 16.10 | 29,536 | +0.45(+2.88%) |
Apr 05, 2017 | 15.65 | 16.05 | 15.55 | 15.65 | 60,739 | -0.15(-0.95%) |
Apr 04, 2017 | 15.70 | 16.10 | 15.70 | 15.80 | 39,780 | +0.10(+0.64%) |