Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.50 | 16.95 | 16.50 | 16.70 | 359,704 | +0.20(+1.21%) |
Jun 29, 2017 | 16.80 | 16.85 | 16.25 | 16.50 | 378,632 | -0.40(-2.37%) |
Jun 28, 2017 | 16.75 | 17.00 | 16.75 | 16.90 | 285,037 | +0.25(+1.50%) |
Jun 27, 2017 | 17.00 | 17.20 | 16.65 | 16.65 | 415,373 | -0.35(-2.06%) |
Jun 26, 2017 | 17.15 | 17.15 | 16.95 | 17.00 | 401,218 | -0.05(-0.29%) |
Jun 23, 2017 | 16.70 | 17.10 | 16.55 | 17.05 | 1,682,606 | +0.40(+2.40%) |
Jun 22, 2017 | 16.65 | 16.80 | 16.50 | 16.65 | 311,352 | +0.00(+0.00%) |
Jun 21, 2017 | 17.00 | 17.10 | 16.65 | 16.65 | 220,626 | -0.35(-2.06%) |
Jun 20, 2017 | 17.10 | 17.25 | 16.90 | 17.00 | 269,720 | -0.20(-1.16%) |
Jun 19, 2017 | 17.00 | 17.25 | 16.85 | 17.20 | 393,550 | +0.20(+1.18%) |
Jun 16, 2017 | 17.10 | 17.32 | 16.85 | 17.00 | 451,806 | -0.25(-1.45%) |
Jun 15, 2017 | 17.30 | 17.50 | 17.10 | 17.25 | 243,509 | -0.20(-1.15%) |
Jun 14, 2017 | 17.60 | 17.60 | 17.27 | 17.45 | 272,793 | -0.15(-0.85%) |
Jun 13, 2017 | 17.30 | 17.85 | 17.17 | 17.60 | 341,748 | +0.40(+2.33%) |
Jun 12, 2017 | 17.50 | 17.58 | 17.05 | 17.20 | 399,263 | -0.20(-1.15%) |
Jun 09, 2017 | 17.30 | 17.48 | 17.25 | 17.40 | 454,650 | +0.15(+0.87%) |
Jun 08, 2017 | 16.65 | 17.40 | 16.50 | 17.25 | 710,456 | +0.70(+4.23%) |
Jun 07, 2017 | 17.60 | 17.70 | 16.40 | 16.55 | 1,043,374 | -0.75(-4.34%) |
Jun 06, 2017 | 17.15 | 17.35 | 16.95 | 17.30 | 616,161 | +0.05(+0.29%) |
Jun 05, 2017 | 17.20 | 17.25 | 17.00 | 17.25 | 217,604 | +0.00(+0.00%) |
Jun 02, 2017 | 16.95 | 17.35 | 16.85 | 17.25 | 287,791 | +0.30(+1.77%) |
Jun 01, 2017 | 16.65 | 16.95 | 16.50 | 16.95 | 244,999 | +0.30(+1.80%) |
May 31, 2017 | 16.65 | 16.75 | 16.35 | 16.65 | 283,849 | +0.00(+0.00%) |
May 30, 2017 | 16.70 | 16.90 | 16.50 | 16.65 | 285,008 | -0.10(-0.60%) |
May 26, 2017 | 16.60 | 16.80 | 16.45 | 16.75 | 220,193 | +0.15(+0.90%) |
May 25, 2017 | 16.55 | 16.70 | 16.43 | 16.60 | 209,684 | +0.10(+0.61%) |
May 24, 2017 | 16.90 | 16.90 | 16.25 | 16.50 | 602,866 | -0.40(-2.37%) |
May 23, 2017 | 16.80 | 17.25 | 16.75 | 16.90 | 378,708 | +0.20(+1.20%) |
May 22, 2017 | 17.00 | 17.10 | 16.70 | 16.70 | 256,410 | -0.30(-1.76%) |
May 19, 2017 | 16.65 | 17.10 | 16.65 | 17.00 | 238,475 | +0.35(+2.10%) |
May 18, 2017 | 16.75 | 16.85 | 16.55 | 16.65 | 283,700 | -0.10(-0.60%) |
May 17, 2017 | 16.70 | 16.95 | 16.55 | 16.75 | 478,806 | -0.20(-1.18%) |
May 16, 2017 | 17.05 | 17.10 | 16.80 | 16.95 | 190,894 | -0.15(-0.88%) |
May 15, 2017 | 16.95 | 17.15 | 16.70 | 17.10 | 334,711 | +0.20(+1.18%) |
May 12, 2017 | 17.15 | 17.20 | 16.77 | 16.90 | 319,590 | -0.35(-2.03%) |
May 11, 2017 | 17.15 | 17.30 | 16.90 | 17.25 | 215,167 | +0.00(+0.00%) |
May 10, 2017 | 17.30 | 17.40 | 17.00 | 17.25 | 298,644 | -0.10(-0.58%) |
May 09, 2017 | 17.05 | 17.40 | 17.05 | 17.35 | 424,746 | +0.25(+1.46%) |
May 08, 2017 | 17.35 | 17.45 | 17.10 | 17.10 | 205,825 | -0.30(-1.72%) |
May 05, 2017 | 17.55 | 17.65 | 17.30 | 17.40 | 200,769 | -0.10(-0.57%) |
May 04, 2017 | 17.70 | 17.75 | 17.40 | 17.50 | 217,705 | -0.15(-0.85%) |
May 03, 2017 | 17.60 | 17.75 | 17.45 | 17.65 | 222,958 | +0.00(+0.00%) |
May 02, 2017 | 17.60 | 17.90 | 17.60 | 17.65 | 193,210 | +0.05(+0.28%) |
May 01, 2017 | 17.60 | 17.95 | 17.60 | 17.60 | 244,194 | +0.10(+0.57%) |
Apr 28, 2017 | 17.45 | 17.55 | 17.15 | 17.50 | 571,275 | +0.05(+0.29%) |
Apr 27, 2017 | 17.70 | 17.75 | 17.35 | 17.45 | 264,954 | -0.25(-1.41%) |
Apr 26, 2017 | 17.70 | 17.85 | 17.55 | 17.70 | 353,471 | +0.00(+0.00%) |
Apr 25, 2017 | 17.45 | 17.75 | 17.20 | 17.70 | 1,059,839 | +0.90(+5.36%) |
Apr 24, 2017 | 17.15 | 17.18 | 16.77 | 16.80 | 379,188 | +0.00(+0.00%) |
Apr 21, 2017 | 16.85 | 17.10 | 16.50 | 16.80 | 399,496 | -0.10(-0.59%) |
Apr 20, 2017 | 16.70 | 17.00 | 16.57 | 16.90 | 256,861 | +0.35(+2.11%) |
Apr 19, 2017 | 16.15 | 16.65 | 16.15 | 16.55 | 399,418 | +0.45(+2.80%) |
Apr 18, 2017 | 16.15 | 16.35 | 16.00 | 16.10 | 228,580 | -0.15(-0.92%) |
Apr 17, 2017 | 16.15 | 16.35 | 16.00 | 16.25 | 259,780 | +0.15(+0.93%) |
Apr 13, 2017 | 16.30 | 16.30 | 15.95 | 16.10 | 282,684 | -0.25(-1.53%) |
Apr 12, 2017 | 16.60 | 16.60 | 16.10 | 16.35 | 207,209 | -0.20(-1.21%) |
Apr 11, 2017 | 16.35 | 16.60 | 16.30 | 16.55 | 189,470 | +0.10(+0.61%) |
Apr 10, 2017 | 16.55 | 16.80 | 16.30 | 16.45 | 264,429 | -0.15(-0.90%) |
Apr 07, 2017 | 16.40 | 16.70 | 16.30 | 16.60 | 359,788 | +0.10(+0.61%) |
Apr 06, 2017 | 16.15 | 16.60 | 16.15 | 16.50 | 266,427 | +0.30(+1.85%) |
Apr 05, 2017 | 16.50 | 16.85 | 16.15 | 16.20 | 494,558 | -0.15(-0.92%) |
Apr 04, 2017 | 16.65 | 16.75 | 16.30 | 16.35 | 570,756 | -0.30(-1.80%) |