Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.30 | 21.40 | 20.20 | 20.30 | 95,991 | -0.90(-4.25%) |
Jun 29, 2017 | 21.70 | 21.90 | 20.60 | 21.20 | 166,553 | -0.35(-1.62%) |
Jun 28, 2017 | 21.00 | 21.65 | 20.75 | 21.55 | 169,914 | +0.65(+3.11%) |
Jun 27, 2017 | 21.25 | 21.25 | 20.75 | 20.90 | 79,926 | -0.25(-1.18%) |
Jun 26, 2017 | 20.55 | 21.65 | 20.55 | 21.15 | 173,268 | +0.70(+3.42%) |
Jun 23, 2017 | 20.10 | 20.70 | 19.60 | 20.45 | 660,047 | +0.35(+1.74%) |
Jun 22, 2017 | 19.85 | 20.10 | 19.41 | 20.10 | 57,765 | +0.00(+0.00%) |
Jun 21, 2017 | 20.30 | 20.42 | 19.85 | 20.10 | 41,156 | -0.15(-0.74%) |
Jun 20, 2017 | 20.00 | 20.35 | 19.55 | 20.25 | 45,785 | +0.20(+1.00%) |
Jun 19, 2017 | 20.70 | 20.80 | 19.20 | 20.05 | 122,054 | -0.30(-1.47%) |
Jun 16, 2017 | 20.25 | 20.40 | 20.00 | 20.35 | 67,234 | +0.35(+1.75%) |
Jun 15, 2017 | 19.65 | 20.57 | 19.65 | 20.00 | 108,155 | +0.35(+1.78%) |
Jun 14, 2017 | 19.65 | 19.76 | 19.45 | 19.65 | 64,345 | +0.00(+0.00%) |
Jun 13, 2017 | 19.55 | 19.75 | 19.41 | 19.65 | 58,431 | +0.05(+0.26%) |
Jun 12, 2017 | 19.60 | 19.60 | 18.85 | 19.60 | 76,748 | -0.20(-1.01%) |
Jun 09, 2017 | 19.35 | 19.80 | 19.10 | 19.80 | 125,538 | +0.45(+2.33%) |
Jun 08, 2017 | 18.90 | 19.40 | 18.65 | 19.35 | 67,641 | +0.45(+2.38%) |
Jun 07, 2017 | 18.20 | 19.00 | 17.85 | 18.90 | 54,167 | +0.95(+5.29%) |
Jun 06, 2017 | 17.75 | 18.65 | 17.62 | 17.95 | 83,219 | +0.00(+0.00%) |
Jun 05, 2017 | 18.90 | 19.00 | 17.54 | 17.95 | 113,420 | -1.05(-5.53%) |
Jun 02, 2017 | 19.30 | 19.35 | 18.73 | 19.00 | 78,527 | -0.10(-0.52%) |
Jun 01, 2017 | 19.15 | 19.20 | 18.60 | 19.10 | 64,051 | +0.10(+0.53%) |
May 31, 2017 | 17.55 | 19.00 | 17.50 | 19.00 | 96,012 | +1.45(+8.26%) |
May 30, 2017 | 17.05 | 17.70 | 16.90 | 17.55 | 42,433 | +0.50(+2.93%) |
May 26, 2017 | 17.10 | 17.20 | 16.75 | 17.05 | 23,968 | +0.00(+0.00%) |
May 25, 2017 | 16.90 | 17.30 | 16.65 | 17.05 | 34,500 | +0.05(+0.29%) |
May 24, 2017 | 17.00 | 17.35 | 16.65 | 17.00 | 29,512 | +0.10(+0.59%) |
May 23, 2017 | 17.30 | 17.40 | 16.35 | 16.90 | 33,022 | -0.30(-1.74%) |
May 22, 2017 | 17.25 | 17.62 | 16.80 | 17.20 | 74,399 | +0.10(+0.58%) |
May 19, 2017 | 16.95 | 17.50 | 16.76 | 17.10 | 98,615 | +0.25(+1.48%) |
May 18, 2017 | 15.70 | 16.95 | 15.70 | 16.85 | 104,815 | +1.10(+6.98%) |
May 17, 2017 | 15.95 | 15.95 | 15.45 | 15.75 | 46,102 | -0.20(-1.25%) |
May 16, 2017 | 15.40 | 16.20 | 15.36 | 15.95 | 66,629 | +0.55(+3.57%) |
May 15, 2017 | 14.90 | 15.45 | 14.90 | 15.40 | 75,590 | +0.40(+2.67%) |
May 12, 2017 | 15.15 | 15.15 | 14.95 | 15.00 | 26,079 | -0.15(-0.99%) |
May 11, 2017 | 14.95 | 15.40 | 14.85 | 15.15 | 49,601 | +0.15(+1.00%) |
May 10, 2017 | 15.00 | 15.15 | 14.90 | 15.00 | 37,473 | +0.00(+0.00%) |
May 09, 2017 | 14.15 | 15.15 | 14.15 | 15.00 | 43,917 | +0.80(+5.63%) |
May 08, 2017 | 13.95 | 15.10 | 13.95 | 14.20 | 39,072 | +0.15(+1.07%) |
May 05, 2017 | 13.90 | 14.05 | 13.36 | 14.05 | 35,428 | +0.15(+1.08%) |
May 04, 2017 | 13.95 | 14.00 | 13.68 | 13.90 | 28,937 | -0.10(-0.71%) |
May 03, 2017 | 13.85 | 14.10 | 13.85 | 14.00 | 36,248 | +0.00(+0.00%) |
May 02, 2017 | 13.75 | 14.00 | 13.75 | 14.00 | 57,653 | +0.10(+0.72%) |
May 01, 2017 | 13.35 | 13.95 | 11.95 | 13.90 | 104,355 | +0.25(+1.83%) |
Apr 28, 2017 | 13.80 | 13.80 | 13.30 | 13.65 | 24,581 | -0.10(-0.73%) |
Apr 27, 2017 | 13.75 | 13.85 | 13.65 | 13.75 | 23,939 | +0.00(+0.00%) |
Apr 26, 2017 | 13.80 | 13.80 | 13.50 | 13.75 | 18,146 | +0.10(+0.73%) |
Apr 25, 2017 | 13.70 | 13.90 | 13.30 | 13.65 | 23,103 | -0.05(-0.36%) |
Apr 24, 2017 | 14.00 | 14.00 | 13.55 | 13.70 | 37,118 | -0.10(-0.72%) |
Apr 21, 2017 | 13.60 | 13.90 | 13.25 | 13.80 | 32,808 | +0.20(+1.47%) |
Apr 20, 2017 | 13.90 | 13.95 | 13.30 | 13.60 | 45,999 | -0.30(-2.16%) |
Apr 19, 2017 | 13.88 | 14.03 | 13.65 | 13.90 | 85,810 | +0.00(+0.00%) |
Apr 18, 2017 | 13.90 | 14.00 | 13.50 | 13.90 | 30,882 | +0.00(+0.00%) |
Apr 17, 2017 | 13.85 | 14.10 | 13.65 | 13.90 | 63,480 | +0.10(+0.72%) |
Apr 13, 2017 | 13.75 | 13.83 | 13.31 | 13.80 | 35,084 | +0.15(+1.10%) |
Apr 12, 2017 | 13.45 | 13.70 | 13.32 | 13.65 | 54,437 | +0.50(+3.80%) |
Apr 11, 2017 | 12.45 | 13.20 | 12.45 | 13.15 | 40,334 | +0.65(+5.20%) |
Apr 10, 2017 | 12.20 | 12.50 | 12.20 | 12.50 | 24,504 | +0.55(+4.60%) |
Apr 07, 2017 | 12.25 | 12.45 | 11.60 | 11.95 | 21,617 | -0.45(-3.63%) |
Apr 06, 2017 | 11.50 | 12.40 | 11.50 | 12.40 | 14,582 | +0.90(+7.83%) |
Apr 05, 2017 | 12.00 | 12.15 | 11.00 | 11.50 | 20,760 | -0.40(-3.36%) |
Apr 04, 2017 | 12.25 | 12.40 | 11.88 | 11.90 | 20,100 | -0.25(-2.06%) |