Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.41 | 16.44 | 16.01 | 16.11 | 4,530,650 | -0.25(-1.55%) |
Jun 29, 2017 | 16.68 | 16.72 | 16.20 | 16.36 | 7,946,922 | +0.14(+0.89%) |
Jun 28, 2017 | 15.95 | 16.24 | 15.95 | 16.21 | 6,364,328 | +0.36(+2.28%) |
Jun 27, 2017 | 15.76 | 15.97 | 15.72 | 15.85 | 5,951,753 | +0.57(+3.73%) |
Jun 26, 2017 | 15.28 | 15.41 | 15.21 | 15.28 | 3,304,764 | +0.22(+1.44%) |
Jun 23, 2017 | 15.15 | 15.29 | 15.05 | 15.06 | 2,623,498 | -0.09(-0.60%) |
Jun 22, 2017 | 15.15 | 15.22 | 15.07 | 15.15 | 2,435,207 | -0.14(-0.95%) |
Jun 21, 2017 | 15.31 | 15.41 | 15.23 | 15.30 | 2,565,785 | +0.05(+0.30%) |
Jun 20, 2017 | 15.60 | 15.61 | 15.24 | 15.25 | 3,661,181 | -0.33(-2.15%) |
Jun 19, 2017 | 15.48 | 15.61 | 15.44 | 15.59 | 2,860,000 | +0.36(+2.38%) |
Jun 16, 2017 | 15.25 | 15.26 | 15.08 | 15.23 | 4,402,075 | +0.03(+0.18%) |
Jun 15, 2017 | 15.24 | 15.37 | 15.19 | 15.20 | 6,832,536 | -0.50(-3.17%) |
Jun 14, 2017 | 15.75 | 15.75 | 15.50 | 15.70 | 5,491,952 | -0.12(-0.74%) |
Jun 13, 2017 | 15.79 | 15.87 | 15.72 | 15.82 | 3,344,169 | +0.10(+0.63%) |
Jun 12, 2017 | 15.82 | 15.90 | 15.61 | 15.72 | 4,642,524 | -0.28(-1.75%) |
Jun 09, 2017 | 15.91 | 16.10 | 15.87 | 16.00 | 4,733,469 | +0.09(+0.57%) |
Jun 08, 2017 | 15.66 | 15.98 | 15.63 | 15.91 | 5,058,853 | +0.10(+0.63%) |
Jun 07, 2017 | 15.76 | 15.90 | 15.73 | 15.81 | 3,400,243 | +0.12(+0.75%) |
Jun 06, 2017 | 15.65 | 15.77 | 15.61 | 15.69 | 3,386,119 | -0.15(-0.97%) |
Jun 05, 2017 | 15.79 | 15.97 | 15.79 | 15.84 | 2,024,073 | -0.14(-0.91%) |
Jun 02, 2017 | 16.04 | 16.04 | 15.85 | 15.99 | 5,181,998 | +0.01(+0.06%) |
Jun 01, 2017 | 15.87 | 16.00 | 15.77 | 15.98 | 5,933,823 | +0.15(+0.97%) |
May 31, 2017 | 16.27 | 16.34 | 15.80 | 15.82 | 9,456,962 | -0.44(-2.73%) |
May 30, 2017 | 16.39 | 16.44 | 16.25 | 16.27 | 5,181,117 | -0.44(-2.65%) |
May 26, 2017 | 16.80 | 16.85 | 16.64 | 16.71 | 3,888,173 | -0.35(-2.07%) |
May 25, 2017 | 17.08 | 17.23 | 16.96 | 17.07 | 4,769,677 | -0.08(-0.48%) |
May 24, 2017 | 17.28 | 17.31 | 17.03 | 17.15 | 5,984,981 | -0.28(-1.61%) |
May 23, 2017 | 17.43 | 17.47 | 17.29 | 17.43 | 4,026,293 | +0.12(+0.68%) |
May 22, 2017 | 17.45 | 17.51 | 17.22 | 17.31 | 4,171,057 | +0.07(+0.42%) |
May 19, 2017 | 17.10 | 17.39 | 17.07 | 17.24 | 5,978,443 | +0.33(+1.93%) |
May 18, 2017 | 16.95 | 17.08 | 16.82 | 16.91 | 5,321,307 | +0.04(+0.21%) |
May 17, 2017 | 17.13 | 17.19 | 16.78 | 16.87 | 9,450,097 | -0.57(-3.27%) |
May 16, 2017 | 17.63 | 17.64 | 17.35 | 17.45 | 7,218,370 | +0.22(+1.26%) |
May 15, 2017 | 17.32 | 17.50 | 17.23 | 17.23 | 5,930,303 | +0.24(+1.39%) |
May 12, 2017 | 17.03 | 17.08 | 16.88 | 16.99 | 2,732,162 | -0.04(-0.21%) |
May 11, 2017 | 17.11 | 17.15 | 16.89 | 17.03 | 3,361,010 | -0.18(-1.05%) |
May 10, 2017 | 17.18 | 17.28 | 17.15 | 17.21 | 3,407,371 | +0.14(+0.85%) |
May 09, 2017 | 17.35 | 17.40 | 16.99 | 17.07 | 5,464,322 | -0.20(-1.15%) |
May 08, 2017 | 17.23 | 17.34 | 17.20 | 17.26 | 4,814,530 | -0.25(-1.45%) |
May 05, 2017 | 17.26 | 17.52 | 17.15 | 17.52 | 6,384,693 | +0.52(+3.04%) |
May 04, 2017 | 16.97 | 17.08 | 16.94 | 17.00 | 5,053,592 | +0.28(+1.68%) |
May 03, 2017 | 16.52 | 16.73 | 16.51 | 16.72 | 6,453,071 | +0.18(+1.09%) |
May 02, 2017 | 16.52 | 16.59 | 16.43 | 16.54 | 4,037,777 | +0.05(+0.27%) |
May 01, 2017 | 16.48 | 16.62 | 16.46 | 16.49 | 4,599,391 | +0.14(+0.83%) |
Apr 28, 2017 | 16.45 | 16.49 | 16.30 | 16.36 | 7,296,635 | -0.07(-0.44%) |
Apr 27, 2017 | 16.59 | 16.59 | 16.30 | 16.43 | 10,166,293 | -0.62(-3.66%) |
Apr 26, 2017 | 16.96 | 17.15 | 16.92 | 17.06 | 8,206,175 | +0.32(+1.89%) |
Apr 25, 2017 | 16.86 | 16.90 | 16.69 | 16.74 | 8,544,951 | +0.11(+0.65%) |
Apr 24, 2017 | 16.45 | 16.69 | 16.41 | 16.63 | 20,148,136 | +1.69(+11.33%) |
Apr 21, 2017 | 15.00 | 15.12 | 14.92 | 14.94 | 6,721,980 | -0.05(-0.30%) |
Apr 20, 2017 | 14.95 | 15.05 | 14.88 | 14.98 | 6,524,106 | +0.43(+2.92%) |
Apr 19, 2017 | 14.78 | 14.84 | 14.45 | 14.56 | 8,372,429 | +0.11(+0.75%) |
Apr 18, 2017 | 14.40 | 14.53 | 14.36 | 14.45 | 5,902,881 | -0.14(-0.99%) |
Apr 17, 2017 | 14.42 | 14.63 | 14.29 | 14.59 | 5,342,859 | +0.24(+1.64%) |
Apr 13, 2017 | 14.50 | 14.65 | 14.35 | 14.36 | 7,262,928 | -0.30(-2.04%) |
Apr 12, 2017 | 14.73 | 14.74 | 14.58 | 14.66 | 6,758,768 | -0.12(-0.80%) |
Apr 11, 2017 | 14.84 | 14.87 | 14.60 | 14.77 | 6,625,869 | -0.14(-0.91%) |
Apr 10, 2017 | 14.91 | 15.00 | 14.86 | 14.91 | 4,466,142 | +0.01(+0.06%) |
Apr 07, 2017 | 14.92 | 15.01 | 14.79 | 14.90 | 7,219,504 | -0.13(-0.84%) |
Apr 06, 2017 | 15.02 | 15.17 | 14.96 | 15.03 | 5,295,097 | +0.09(+0.61%) |
Apr 05, 2017 | 15.33 | 15.34 | 14.94 | 14.94 | 5,603,236 | -0.14(-0.90%) |
Apr 04, 2017 | 14.90 | 15.17 | 14.85 | 15.07 | 8,347,584 | -0.05(-0.30%) |