Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.77 | 19.07 | 18.61 | 18.92 | 519,514 | +0.21(+1.13%) |
Jun 29, 2017 | 18.30 | 18.73 | 18.15 | 18.71 | 647,059 | +0.39(+2.12%) |
Jun 28, 2017 | 17.94 | 18.48 | 17.84 | 18.32 | 613,065 | +0.51(+2.85%) |
Jun 27, 2017 | 17.73 | 18.02 | 17.65 | 17.81 | 566,180 | +0.13(+0.72%) |
Jun 26, 2017 | 17.75 | 18.04 | 17.63 | 17.68 | 514,975 | -0.03(-0.19%) |
Jun 23, 2017 | 17.58 | 17.90 | 17.31 | 17.72 | 4,233,901 | +0.12(+0.67%) |
Jun 22, 2017 | 17.68 | 17.98 | 17.52 | 17.60 | 898,603 | -0.08(-0.48%) |
Jun 21, 2017 | 17.94 | 18.00 | 17.52 | 17.68 | 556,050 | -0.14(-0.80%) |
Jun 20, 2017 | 17.97 | 18.03 | 17.51 | 17.83 | 877,480 | -0.19(-1.08%) |
Jun 19, 2017 | 17.85 | 18.20 | 17.68 | 18.02 | 857,858 | +0.16(+0.90%) |
Jun 16, 2017 | 17.91 | 18.12 | 17.63 | 17.86 | 2,589,510 | -0.05(-0.28%) |
Jun 15, 2017 | 18.11 | 18.17 | 17.81 | 17.91 | 584,255 | -0.24(-1.30%) |
Jun 14, 2017 | 18.43 | 18.56 | 17.88 | 18.15 | 624,738 | -0.26(-1.42%) |
Jun 13, 2017 | 18.42 | 18.53 | 18.16 | 18.41 | 749,702 | +0.12(+0.65%) |
Jun 12, 2017 | 17.91 | 18.67 | 17.81 | 18.29 | 932,480 | +0.26(+1.45%) |
Jun 09, 2017 | 17.72 | 18.03 | 17.65 | 18.03 | 1,606,806 | +0.29(+1.62%) |
Jun 08, 2017 | 17.30 | 17.76 | 17.05 | 17.74 | 814,739 | +0.51(+2.94%) |
Jun 07, 2017 | 16.91 | 17.24 | 16.81 | 17.24 | 721,343 | +0.43(+2.56%) |
Jun 06, 2017 | 16.82 | 17.13 | 16.78 | 16.81 | 569,381 | -0.12(-0.70%) |
Jun 05, 2017 | 16.94 | 16.98 | 16.52 | 16.92 | 681,864 | +0.08(+0.50%) |
Jun 02, 2017 | 16.95 | 17.15 | 16.82 | 16.84 | 535,302 | -0.04(-0.25%) |
Jun 01, 2017 | 16.81 | 16.88 | 16.48 | 16.88 | 825,614 | +0.13(+0.75%) |
May 31, 2017 | 16.69 | 16.85 | 16.30 | 16.76 | 626,402 | +0.01(+0.05%) |
May 30, 2017 | 16.48 | 16.90 | 16.33 | 16.75 | 941,045 | +0.20(+1.22%) |
May 26, 2017 | 16.93 | 17.00 | 16.44 | 16.55 | 858,099 | -0.43(-2.53%) |
May 25, 2017 | 16.50 | 17.06 | 16.50 | 16.98 | 1,323,691 | +0.41(+2.50%) |
May 24, 2017 | 16.01 | 16.65 | 15.79 | 16.56 | 1,113,540 | +0.46(+2.88%) |
May 23, 2017 | 15.79 | 16.10 | 15.69 | 16.10 | 1,194,774 | +0.45(+2.86%) |
May 22, 2017 | 15.66 | 15.78 | 15.48 | 15.65 | 629,724 | -0.06(-0.38%) |
May 19, 2017 | 15.91 | 16.08 | 15.63 | 15.71 | 662,882 | -0.18(-1.12%) |
May 18, 2017 | 15.68 | 16.09 | 15.36 | 15.89 | 573,400 | +0.24(+1.56%) |
May 17, 2017 | 15.78 | 15.78 | 14.93 | 15.64 | 1,526,975 | -0.20(-1.28%) |
May 16, 2017 | 15.79 | 15.95 | 15.61 | 15.84 | 739,516 | +0.14(+0.86%) |
May 15, 2017 | 15.71 | 16.37 | 15.63 | 15.71 | 1,122,683 | +0.03(+0.16%) |
May 12, 2017 | 16.11 | 16.11 | 15.52 | 15.68 | 619,601 | -0.37(-2.31%) |
May 11, 2017 | 16.03 | 16.11 | 15.66 | 16.06 | 1,714,356 | +0.53(+3.42%) |
May 10, 2017 | 15.62 | 15.84 | 15.39 | 15.52 | 993,913 | -0.14(-0.92%) |
May 09, 2017 | 15.97 | 15.97 | 15.44 | 15.67 | 708,550 | -0.21(-1.33%) |
May 08, 2017 | 16.04 | 16.07 | 15.83 | 15.88 | 618,865 | -0.15(-0.95%) |
May 05, 2017 | 16.08 | 16.23 | 16.03 | 16.03 | 2,392,105 | +0.01(+0.05%) |
May 04, 2017 | 16.12 | 16.16 | 16.02 | 16.02 | 585,984 | -0.02(-0.11%) |
May 03, 2017 | 16.36 | 16.47 | 15.85 | 16.04 | 567,446 | -0.13(-0.83%) |
May 02, 2017 | 16.53 | 16.54 | 16.16 | 16.17 | 1,646,352 | +0.07(+0.42%) |
May 01, 2017 | 16.36 | 16.96 | 16.06 | 16.11 | 2,612,857 | +0.09(+0.58%) |
Apr 28, 2017 | 15.97 | 16.07 | 15.93 | 16.01 | 471,773 | -0.04(-0.26%) |
Apr 27, 2017 | 16.02 | 16.14 | 15.75 | 16.06 | 561,386 | -0.01(-0.05%) |
Apr 26, 2017 | 16.26 | 16.32 | 15.92 | 16.06 | 672,691 | -0.12(-0.73%) |
Apr 25, 2017 | 16.36 | 16.44 | 16.12 | 16.18 | 737,206 | -0.09(-0.57%) |
Apr 24, 2017 | 15.86 | 16.45 | 15.74 | 16.28 | 2,186,531 | +0.41(+2.61%) |
Apr 21, 2017 | 15.63 | 15.92 | 15.57 | 15.86 | 1,677,775 | +0.12(+0.75%) |
Apr 20, 2017 | 15.75 | 15.98 | 15.71 | 15.74 | 1,407,579 | -0.16(-1.01%) |
Apr 19, 2017 | 16.03 | 16.06 | 15.89 | 15.90 | 1,255,189 | -0.02(-0.11%) |
Apr 18, 2017 | 16.02 | 16.04 | 15.58 | 15.92 | 1,129,709 | -0.11(-0.68%) |
Apr 17, 2017 | 15.98 | 16.23 | 15.86 | 16.03 | 701,920 | +0.02(+0.11%) |
Apr 13, 2017 | 15.93 | 16.03 | 15.71 | 16.01 | 1,117,190 | +0.02(+0.11%) |
Apr 12, 2017 | 15.68 | 16.05 | 15.68 | 16.00 | 4,286,078 | +0.23(+1.44%) |
Apr 11, 2017 | 16.33 | 16.35 | 15.53 | 15.77 | 2,026,517 | -0.52(-3.21%) |
Apr 10, 2017 | 16.19 | 16.44 | 16.16 | 16.29 | 5,669,281 | +0.26(+1.63%) |
Apr 07, 2017 | 15.99 | 16.07 | 15.69 | 16.03 | 2,708,853 | +0.00(+0.00%) |