Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.69 | 18.99 | 18.53 | 18.84 | 521,703 | +0.21(+1.13%) |
Jun 29, 2017 | 18.22 | 18.65 | 18.07 | 18.63 | 649,786 | +0.39(+2.12%) |
Jun 28, 2017 | 17.86 | 18.40 | 17.77 | 18.24 | 615,649 | +0.51(+2.85%) |
Jun 27, 2017 | 17.66 | 17.95 | 17.58 | 17.74 | 568,566 | +0.13(+0.72%) |
Jun 26, 2017 | 17.68 | 17.96 | 17.56 | 17.61 | 517,145 | -0.03(-0.19%) |
Jun 23, 2017 | 17.51 | 17.83 | 17.24 | 17.64 | 4,251,742 | +0.12(+0.67%) |
Jun 22, 2017 | 17.61 | 17.90 | 17.44 | 17.53 | 902,390 | -0.08(-0.48%) |
Jun 21, 2017 | 17.86 | 17.93 | 17.44 | 17.61 | 558,393 | -0.14(-0.80%) |
Jun 20, 2017 | 17.90 | 17.95 | 17.43 | 17.75 | 881,177 | -0.19(-1.08%) |
Jun 19, 2017 | 17.78 | 18.12 | 17.61 | 17.95 | 861,473 | +0.16(+0.90%) |
Jun 16, 2017 | 17.84 | 18.05 | 17.56 | 17.79 | 2,600,422 | -0.05(-0.28%) |
Jun 15, 2017 | 18.04 | 18.10 | 17.74 | 17.84 | 586,717 | -0.24(-1.30%) |
Jun 14, 2017 | 18.35 | 18.48 | 17.80 | 18.07 | 627,370 | -0.26(-1.42%) |
Jun 13, 2017 | 18.34 | 18.45 | 18.08 | 18.33 | 752,861 | +0.12(+0.65%) |
Jun 12, 2017 | 17.84 | 18.59 | 17.74 | 18.21 | 936,409 | +0.26(+1.45%) |
Jun 09, 2017 | 17.64 | 17.95 | 17.57 | 17.95 | 1,613,576 | +0.29(+1.62%) |
Jun 08, 2017 | 17.22 | 17.69 | 16.98 | 17.67 | 818,173 | +0.50(+2.94%) |
Jun 07, 2017 | 16.84 | 17.16 | 16.74 | 17.16 | 724,382 | +0.43(+2.56%) |
Jun 06, 2017 | 16.74 | 17.06 | 16.71 | 16.74 | 571,780 | -0.12(-0.70%) |
Jun 05, 2017 | 16.87 | 16.90 | 16.45 | 16.85 | 684,737 | +0.08(+0.50%) |
Jun 02, 2017 | 16.88 | 17.08 | 16.75 | 16.77 | 537,558 | -0.04(-0.25%) |
Jun 01, 2017 | 16.74 | 16.81 | 16.41 | 16.81 | 829,093 | +0.13(+0.76%) |
May 31, 2017 | 16.62 | 16.78 | 16.23 | 16.69 | 629,041 | +0.01(+0.05%) |
May 30, 2017 | 16.41 | 16.82 | 16.27 | 16.68 | 945,011 | +0.20(+1.22%) |
May 26, 2017 | 16.86 | 16.93 | 16.38 | 16.48 | 861,715 | -0.43(-2.53%) |
May 25, 2017 | 16.43 | 16.99 | 16.43 | 16.90 | 1,329,268 | +0.41(+2.50%) |
May 24, 2017 | 15.95 | 16.58 | 15.72 | 16.49 | 1,118,232 | +0.46(+2.88%) |
May 23, 2017 | 15.72 | 16.03 | 15.63 | 16.03 | 1,199,808 | +0.45(+2.86%) |
May 22, 2017 | 15.59 | 15.71 | 15.42 | 15.59 | 632,377 | -0.06(-0.38%) |
May 19, 2017 | 15.85 | 16.01 | 15.56 | 15.64 | 665,675 | -0.18(-1.12%) |
May 18, 2017 | 15.61 | 16.02 | 15.29 | 15.82 | 575,817 | +0.24(+1.56%) |
May 17, 2017 | 15.71 | 15.71 | 14.86 | 15.58 | 1,533,410 | -0.20(-1.28%) |
May 16, 2017 | 15.72 | 15.89 | 15.54 | 15.78 | 742,632 | +0.13(+0.86%) |
May 15, 2017 | 15.64 | 16.30 | 15.56 | 15.64 | 1,127,414 | +0.03(+0.16%) |
May 12, 2017 | 16.04 | 16.04 | 15.46 | 15.62 | 622,212 | -0.37(-2.31%) |
May 11, 2017 | 15.96 | 16.04 | 15.59 | 15.99 | 1,721,580 | +0.53(+3.42%) |
May 10, 2017 | 15.55 | 15.78 | 15.32 | 15.46 | 998,101 | -0.14(-0.92%) |
May 09, 2017 | 15.90 | 15.90 | 15.38 | 15.60 | 711,536 | -0.21(-1.33%) |
May 08, 2017 | 15.97 | 16.01 | 15.76 | 15.81 | 621,473 | -0.15(-0.95%) |
May 05, 2017 | 16.01 | 16.16 | 15.96 | 15.96 | 2,402,185 | +0.01(+0.05%) |
May 04, 2017 | 16.06 | 16.09 | 15.95 | 15.95 | 588,453 | -0.02(-0.11%) |
May 03, 2017 | 16.29 | 16.40 | 15.79 | 15.97 | 569,837 | -0.13(-0.83%) |
May 02, 2017 | 16.46 | 16.47 | 16.09 | 16.11 | 1,653,290 | +0.07(+0.42%) |
May 01, 2017 | 16.29 | 16.89 | 15.99 | 16.04 | 2,623,867 | +0.09(+0.58%) |
Apr 28, 2017 | 15.90 | 16.01 | 15.86 | 15.95 | 473,761 | -0.04(-0.26%) |
Apr 27, 2017 | 15.95 | 16.07 | 15.69 | 15.99 | 563,751 | -0.01(-0.05%) |
Apr 26, 2017 | 16.19 | 16.25 | 15.85 | 16.00 | 675,526 | -0.12(-0.73%) |
Apr 25, 2017 | 16.29 | 16.38 | 16.06 | 16.11 | 740,312 | -0.09(-0.57%) |
Apr 24, 2017 | 15.80 | 16.38 | 15.67 | 16.21 | 2,195,745 | +0.41(+2.61%) |
Apr 21, 2017 | 15.57 | 15.85 | 15.51 | 15.80 | 1,684,845 | +0.12(+0.75%) |
Apr 20, 2017 | 15.69 | 15.91 | 15.64 | 15.68 | 1,413,511 | -0.16(-1.01%) |
Apr 19, 2017 | 15.96 | 15.99 | 15.82 | 15.84 | 1,260,478 | -0.02(-0.11%) |
Apr 18, 2017 | 15.95 | 15.97 | 15.52 | 15.85 | 1,134,469 | -0.11(-0.68%) |
Apr 17, 2017 | 15.91 | 16.16 | 15.80 | 15.96 | 704,878 | +0.02(+0.11%) |
Apr 13, 2017 | 15.86 | 15.96 | 15.64 | 15.95 | 1,121,898 | +0.02(+0.11%) |
Apr 12, 2017 | 15.62 | 15.98 | 15.61 | 15.93 | 4,304,139 | +0.23(+1.44%) |
Apr 11, 2017 | 16.27 | 16.28 | 15.47 | 15.70 | 2,035,056 | -0.52(-3.21%) |
Apr 10, 2017 | 16.12 | 16.38 | 16.09 | 16.22 | 5,693,170 | +0.26(+1.63%) |
Apr 07, 2017 | 15.92 | 16.01 | 15.62 | 15.96 | 2,720,267 | +0.00(+0.00%) |