Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.60 | 17.60 | 17.60 | 71 | -0.04(-0.24%) | |
Jun 29, 2017 | 17.60 | 17.77 | 17.60 | 17.65 | 34,673 | -0.04(-0.24%) |
Jun 28, 2017 | 17.69 | 17.86 | 17.69 | 17.69 | 2,226 | -0.13(-0.71%) |
Jun 27, 2017 | 17.81 | 17.81 | 17.81 | 17.81 | 280 | +0.13(+0.71%) |
Jun 26, 2017 | 17.81 | 17.81 | 17.60 | 17.69 | 1,637 | +0.00(+0.00%) |
Jun 23, 2017 | 17.77 | 17.69 | 4,659 | -0.21(-1.17%) | ||
Jun 22, 2017 | 17.69 | 17.90 | 17.69 | 17.90 | 577 | +0.00(+0.00%) |
Jun 21, 2017 | 17.73 | 17.90 | 17.73 | 17.90 | 1,930 | +0.13(+0.71%) |
Jun 20, 2017 | 18.32 | 18.32 | 17.69 | 17.77 | 6,607 | -0.42(-2.30%) |
Jun 19, 2017 | 18.44 | 18.65 | 18.19 | 18.19 | 2,446 | -0.17(-0.91%) |
Jun 16, 2017 | 18.09 | 18.36 | 18.09 | 18.36 | 1,438 | +0.25(+1.39%) |
Jun 15, 2017 | 17.86 | 18.27 | 17.81 | 18.11 | 2,648 | +0.25(+1.41%) |
Jun 14, 2017 | 17.52 | 18.15 | 17.52 | 17.86 | 6,948 | +0.25(+1.43%) |
Jun 13, 2017 | 16.35 | 17.60 | 16.30 | 17.60 | 11,712 | +1.43(+8.81%) |
Jun 12, 2017 | 17.44 | 17.65 | 15.84 | 16.18 | 38,886 | -1.22(-6.99%) |
Jun 09, 2017 | 17.60 | 17.60 | 17.39 | 17.39 | 662 | +0.21(+1.22%) |
Jun 08, 2017 | 17.35 | 17.86 | 17.10 | 17.18 | 4,616 | +0.00(+0.00%) |
Jun 07, 2017 | 17.52 | 17.60 | 17.18 | 17.18 | 7,695 | -0.42(-2.38%) |
Jun 06, 2017 | 17.48 | 17.98 | 17.48 | 17.60 | 1,274 | -0.46(-2.55%) |
Jun 05, 2017 | 18.44 | 18.44 | 17.60 | 18.06 | 1,322 | -0.29(-1.60%) |
Jun 02, 2017 | 17.73 | 18.82 | 17.52 | 18.36 | 17,241 | +0.63(+3.55%) |
Jun 01, 2017 | 17.90 | 18.40 | 17.52 | 17.73 | 4,535 | -0.38(-2.08%) |
May 31, 2017 | 18.02 | 18.11 | 17.39 | 18.11 | 7,556 | +0.04(+0.23%) |
May 30, 2017 | 18.02 | 18.15 | 16.89 | 18.06 | 9,353 | +0.67(+3.86%) |
May 26, 2017 | 17.39 | 17.39 | 17.39 | 17.39 | 743 | -0.50(-2.81%) |
May 25, 2017 | 17.65 | 18.20 | 16.81 | 17.90 | 6,977 | +0.68(+3.96%) |
May 24, 2017 | 16.72 | 17.48 | 16.72 | 17.21 | 10,069 | -0.01(-0.07%) |
May 23, 2017 | 16.93 | 17.23 | 16.87 | 17.23 | 10,830 | +0.42(+2.49%) |
May 22, 2017 | 17.06 | 17.10 | 16.77 | 16.81 | 7,083 | -0.21(-1.23%) |
May 19, 2017 | 16.09 | 17.26 | 16.05 | 17.02 | 31,631 | +1.05(+6.56%) |
May 18, 2017 | 15.76 | 16.35 | 15.63 | 15.97 | 5,932 | +0.34(+2.14%) |
May 17, 2017 | 16.56 | 16.63 | 15.51 | 15.63 | 6,651 | -1.17(-6.98%) |
May 16, 2017 | 17.06 | 17.14 | 16.56 | 16.81 | 6,580 | -0.46(-2.67%) |
May 15, 2017 | 16.39 | 17.27 | 16.14 | 17.27 | 10,632 | +0.96(+5.91%) |
May 12, 2017 | 16.77 | 17.10 | 16.09 | 16.30 | 7,644 | -0.54(-3.23%) |
May 11, 2017 | 16.68 | 17.06 | 16.35 | 16.85 | 13,014 | +0.21(+1.26%) |
May 10, 2017 | 16.98 | 17.18 | 16.56 | 16.64 | 7,567 | -0.25(-1.49%) |
May 09, 2017 | 17.06 | 17.27 | 16.60 | 16.89 | 3,439 | -0.25(-1.47%) |
May 08, 2017 | 16.98 | 17.44 | 16.98 | 17.14 | 1,027 | -0.17(-0.97%) |
May 05, 2017 | 17.27 | 17.35 | 17.06 | 17.31 | 1,689 | +0.00(+0.00%) |
May 04, 2017 | 17.39 | 17.56 | 17.02 | 17.31 | 3,088 | +0.08(+0.49%) |
May 03, 2017 | 16.98 | 17.23 | 16.98 | 17.23 | 1,073 | +0.00(+0.00%) |
May 02, 2017 | 17.48 | 17.52 | 17.14 | 17.23 | 7,529 | -0.21(-1.20%) |
May 01, 2017 | 18.02 | 18.02 | 17.44 | 17.44 | 1,562 | +0.46(+2.72%) |
Apr 28, 2017 | 17.10 | 17.10 | 16.98 | 16.98 | 1,126 | -0.04(-0.25%) |
Apr 27, 2017 | 17.33 | 17.44 | 16.95 | 17.02 | 6,741 | -0.68(-3.84%) |
Apr 26, 2017 | 17.76 | 17.76 | 17.70 | 17.70 | 637 | +0.42(+2.42%) |
Apr 25, 2017 | 17.20 | 17.86 | 16.99 | 17.28 | 7,935 | +0.08(+0.49%) |
Apr 24, 2017 | 17.45 | 18.34 | 17.03 | 17.20 | 9,254 | +0.17(+0.98%) |
Apr 21, 2017 | 17.20 | 17.20 | 17.03 | 17.03 | 2,168 | -0.04(-0.24%) |
Apr 20, 2017 | 16.74 | 17.32 | 16.74 | 17.07 | 1,080 | +0.08(+0.49%) |
Apr 19, 2017 | 16.86 | 17.61 | 16.76 | 16.99 | 9,937 | +0.29(+1.75%) |
Apr 18, 2017 | 16.74 | 16.86 | 16.65 | 16.69 | 1,610 | +0.06(+0.38%) |
Apr 17, 2017 | 16.82 | 17.15 | 16.61 | 16.63 | 14,970 | -0.23(-1.36%) |
Apr 13, 2017 | 16.78 | 16.90 | 16.78 | 16.86 | 3,927 | -0.04(-0.25%) |
Apr 12, 2017 | 17.15 | 17.15 | 16.74 | 16.90 | 8,541 | -0.38(-2.17%) |
Apr 11, 2017 | 17.53 | 17.61 | 17.28 | 17.28 | 916 | +0.08(+0.49%) |
Apr 10, 2017 | 17.82 | 17.86 | 17.20 | 17.20 | 5,944 | -0.50(-2.83%) |
Apr 07, 2017 | 17.90 | 18.32 | 17.70 | 17.70 | 4,094 | -0.38(-2.08%) |
Apr 06, 2017 | 18.07 | 18.07 | 17.53 | 18.07 | 1,631 | +0.29(+1.64%) |
Apr 05, 2017 | 18.16 | 18.16 | 17.65 | 17.78 | 5,321 | -0.33(-1.84%) |
Apr 04, 2017 | 18.07 | 18.16 | 18.07 | 18.11 | 5,695 | +0.13(+0.70%) |