Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.45 | 15.59 | 15.18 | 15.21 | 206,949 | -0.25(-1.62%) |
Jun 29, 2017 | 15.82 | 15.95 | 15.15 | 15.46 | 239,370 | -0.45(-2.85%) |
Jun 28, 2017 | 15.90 | 16.16 | 15.71 | 15.91 | 178,883 | +0.07(+0.43%) |
Jun 27, 2017 | 16.05 | 16.05 | 15.60 | 15.84 | 293,255 | -0.15(-0.97%) |
Jun 26, 2017 | 16.18 | 16.39 | 15.78 | 16.00 | 179,983 | -0.18(-1.13%) |
Jun 23, 2017 | 16.06 | 16.44 | 15.92 | 16.18 | 449,285 | +0.04(+0.24%) |
Jun 22, 2017 | 15.97 | 16.24 | 15.75 | 16.14 | 181,543 | +0.08(+0.48%) |
Jun 21, 2017 | 16.39 | 16.43 | 15.79 | 16.07 | 451,129 | -0.31(-1.89%) |
Jun 20, 2017 | 16.72 | 17.01 | 16.31 | 16.38 | 132,493 | -0.37(-2.19%) |
Jun 19, 2017 | 16.96 | 17.08 | 16.57 | 16.74 | 202,028 | -0.04(-0.23%) |
Jun 16, 2017 | 16.52 | 17.08 | 16.51 | 16.78 | 363,328 | +0.13(+0.75%) |
Jun 15, 2017 | 16.66 | 16.82 | 16.11 | 16.66 | 253,355 | -0.34(-1.99%) |
Jun 14, 2017 | 17.63 | 17.82 | 16.77 | 16.99 | 178,988 | -0.58(-3.30%) |
Jun 13, 2017 | 17.53 | 17.87 | 17.41 | 17.57 | 226,010 | +0.06(+0.33%) |
Jun 12, 2017 | 18.00 | 18.00 | 17.10 | 17.52 | 247,211 | -0.76(-4.16%) |
Jun 09, 2017 | 18.92 | 19.06 | 18.14 | 18.28 | 355,608 | -0.60(-3.16%) |
Jun 08, 2017 | 18.59 | 19.00 | 18.36 | 18.87 | 144,823 | +0.34(+1.82%) |
Jun 07, 2017 | 18.37 | 18.55 | 18.34 | 18.54 | 182,060 | +0.17(+0.94%) |
Jun 06, 2017 | 18.13 | 18.48 | 17.93 | 18.36 | 168,065 | +0.08(+0.42%) |
Jun 05, 2017 | 18.39 | 18.72 | 18.17 | 18.29 | 286,016 | -0.10(-0.52%) |
Jun 02, 2017 | 18.12 | 18.63 | 18.05 | 18.38 | 281,865 | +0.27(+1.49%) |
Jun 01, 2017 | 17.81 | 18.11 | 17.38 | 18.11 | 431,703 | +0.46(+2.62%) |
May 31, 2017 | 17.43 | 17.67 | 17.21 | 17.65 | 345,375 | +0.21(+1.22%) |
May 30, 2017 | 17.29 | 17.56 | 17.22 | 17.44 | 288,969 | -0.09(-0.49%) |
May 26, 2017 | 17.47 | 17.60 | 17.34 | 17.53 | 157,777 | +0.04(+0.22%) |
May 25, 2017 | 17.48 | 17.61 | 17.15 | 17.49 | 228,398 | +0.09(+0.50%) |
May 24, 2017 | 17.62 | 17.72 | 17.37 | 17.40 | 149,968 | -0.15(-0.88%) |
May 23, 2017 | 17.47 | 17.65 | 17.18 | 17.55 | 211,174 | +0.10(+0.55%) |
May 22, 2017 | 17.33 | 17.54 | 17.18 | 17.46 | 145,800 | +0.08(+0.44%) |
May 19, 2017 | 17.60 | 17.76 | 17.31 | 17.38 | 198,421 | -0.19(-1.10%) |
May 18, 2017 | 17.40 | 17.73 | 17.00 | 17.57 | 205,485 | +0.17(+1.00%) |
May 17, 2017 | 18.01 | 18.29 | 17.36 | 17.40 | 226,159 | -0.94(-5.14%) |
May 16, 2017 | 18.03 | 18.37 | 17.80 | 18.34 | 278,562 | +0.38(+2.12%) |
May 15, 2017 | 17.95 | 18.19 | 17.90 | 17.96 | 206,637 | -0.00(-0.03%) |
May 12, 2017 | 18.04 | 18.09 | 17.69 | 17.97 | 200,549 | -0.18(-1.01%) |
May 11, 2017 | 18.33 | 18.33 | 17.90 | 18.15 | 250,974 | -0.18(-1.00%) |
May 10, 2017 | 18.37 | 18.56 | 18.20 | 18.33 | 206,105 | +0.02(+0.10%) |
May 09, 2017 | 18.27 | 18.51 | 18.06 | 18.32 | 294,225 | +0.13(+0.74%) |
May 08, 2017 | 18.10 | 18.53 | 18.00 | 18.18 | 318,087 | -0.12(-0.63%) |
May 05, 2017 | 18.91 | 19.17 | 18.11 | 18.30 | 380,332 | -0.62(-3.26%) |
May 04, 2017 | 18.53 | 19.07 | 18.49 | 18.91 | 349,253 | +0.39(+2.08%) |
May 03, 2017 | 19.07 | 19.24 | 18.43 | 18.53 | 373,420 | -0.64(-3.32%) |
May 02, 2017 | 19.65 | 20.09 | 19.03 | 19.16 | 665,122 | -0.49(-2.50%) |
May 01, 2017 | 18.20 | 19.69 | 18.20 | 19.65 | 466,972 | +1.62(+8.97%) |
Apr 28, 2017 | 20.03 | 20.03 | 17.48 | 18.04 | 861,520 | -2.45(-11.94%) |
Apr 27, 2017 | 19.09 | 20.84 | 19.09 | 20.48 | 944,707 | +1.53(+8.08%) |
Apr 26, 2017 | 18.82 | 19.08 | 18.74 | 18.95 | 490,797 | +0.13(+0.72%) |
Apr 25, 2017 | 18.69 | 19.04 | 18.55 | 18.82 | 270,868 | +0.39(+2.14%) |
Apr 24, 2017 | 18.49 | 18.56 | 18.12 | 18.42 | 189,951 | +0.20(+1.11%) |
Apr 21, 2017 | 18.01 | 18.28 | 17.84 | 18.22 | 203,726 | +0.11(+0.58%) |
Apr 20, 2017 | 17.81 | 18.34 | 17.63 | 18.11 | 306,668 | +0.42(+2.40%) |
Apr 19, 2017 | 17.37 | 17.76 | 17.24 | 17.69 | 191,156 | +0.46(+2.68%) |
Apr 18, 2017 | 17.27 | 17.33 | 17.08 | 17.23 | 54,658 | -0.05(-0.28%) |
Apr 17, 2017 | 17.17 | 17.56 | 17.00 | 17.27 | 148,537 | -0.01(-0.06%) |
Apr 13, 2017 | 17.38 | 17.55 | 17.20 | 17.28 | 113,929 | -0.14(-0.83%) |
Apr 12, 2017 | 17.74 | 17.76 | 17.31 | 17.43 | 98,806 | -0.37(-2.06%) |
Apr 11, 2017 | 17.66 | 17.84 | 17.52 | 17.80 | 160,032 | +0.14(+0.82%) |
Apr 10, 2017 | 17.49 | 17.80 | 17.38 | 17.65 | 292,737 | +0.32(+1.83%) |
Apr 07, 2017 | 17.39 | 17.41 | 17.22 | 17.33 | 173,906 | -0.10(-0.55%) |
Apr 06, 2017 | 17.34 | 17.51 | 17.02 | 17.43 | 186,095 | +0.09(+0.50%) |
Apr 05, 2017 | 17.48 | 17.76 | 17.10 | 17.34 | 238,056 | -0.09(-0.50%) |
Apr 04, 2017 | 17.42 | 17.66 | 17.26 | 17.43 | 164,799 | +0.02(+0.11%) |