Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.89 | 19.08 | 17.92 | 18.61 | 190,323 | -0.23(-1.22%) |
Jun 29, 2017 | 18.45 | 19.31 | 18.27 | 18.84 | 302,078 | +0.41(+2.23%) |
Jun 28, 2017 | 17.57 | 18.82 | 17.38 | 18.43 | 160,804 | +1.09(+6.28%) |
Jun 27, 2017 | 17.46 | 18.46 | 17.30 | 17.34 | 371,617 | +0.00(+0.00%) |
Jun 26, 2017 | 17.84 | 18.23 | 17.07 | 17.34 | 222,145 | -0.48(-2.68%) |
Jun 23, 2017 | 17.86 | 17.82 | 285,120 | +0.79(+4.66%) | ||
Jun 22, 2017 | 16.72 | 17.12 | 16.55 | 17.03 | 157,235 | +0.36(+2.18%) |
Jun 21, 2017 | 16.79 | 17.25 | 16.27 | 16.66 | 128,211 | -0.05(-0.29%) |
Jun 20, 2017 | 16.44 | 16.76 | 15.90 | 16.71 | 186,122 | +0.18(+1.10%) |
Jun 19, 2017 | 16.20 | 17.25 | 16.06 | 16.53 | 261,062 | +0.49(+3.04%) |
Jun 16, 2017 | 16.24 | 16.46 | 15.70 | 16.04 | 313,297 | -0.37(-2.27%) |
Jun 15, 2017 | 16.37 | 16.70 | 15.84 | 16.42 | 365,378 | -0.31(-1.83%) |
Jun 14, 2017 | 18.04 | 18.06 | 16.35 | 16.72 | 299,798 | -1.34(-7.41%) |
Jun 13, 2017 | 18.14 | 18.48 | 17.87 | 18.06 | 231,330 | +0.00(+0.00%) |
Jun 12, 2017 | 17.77 | 18.61 | 17.64 | 18.06 | 221,374 | +0.26(+1.45%) |
Jun 09, 2017 | 17.77 | 18.51 | 17.44 | 17.80 | 244,483 | +0.08(+0.43%) |
Jun 08, 2017 | 16.37 | 18.11 | 16.11 | 17.73 | 289,112 | +1.29(+7.85%) |
Jun 07, 2017 | 16.99 | 17.24 | 16.22 | 16.44 | 302,325 | -0.52(-3.04%) |
Jun 06, 2017 | 16.69 | 17.10 | 16.25 | 16.95 | 171,126 | +0.15(+0.91%) |
Jun 05, 2017 | 16.34 | 17.28 | 16.25 | 16.80 | 280,047 | +0.43(+2.63%) |
Jun 02, 2017 | 16.53 | 16.89 | 15.90 | 16.37 | 248,451 | -0.13(-0.81%) |
Jun 01, 2017 | 15.78 | 16.60 | 15.53 | 16.50 | 287,344 | +0.76(+4.86%) |
May 31, 2017 | 16.04 | 16.17 | 15.13 | 15.74 | 356,271 | -0.24(-1.50%) |
May 30, 2017 | 15.90 | 16.24 | 15.41 | 15.98 | 251,970 | -0.05(-0.30%) |
May 26, 2017 | 16.51 | 16.55 | 15.91 | 16.02 | 234,218 | -0.41(-2.50%) |
May 25, 2017 | 16.74 | 17.24 | 16.22 | 16.43 | 281,641 | -0.22(-1.32%) |
May 24, 2017 | 17.34 | 17.84 | 16.58 | 16.65 | 395,881 | -0.64(-3.70%) |
May 23, 2017 | 16.66 | 17.51 | 16.28 | 17.29 | 375,589 | +0.73(+4.38%) |
May 22, 2017 | 16.72 | 17.10 | 16.42 | 16.57 | 207,107 | -0.09(-0.52%) |
May 19, 2017 | 16.59 | 17.01 | 16.13 | 16.65 | 332,717 | +0.40(+2.47%) |
May 18, 2017 | 16.23 | 16.59 | 15.76 | 16.25 | 320,929 | -0.22(-1.33%) |
May 17, 2017 | 16.93 | 17.43 | 16.16 | 16.47 | 233,467 | -0.86(-4.96%) |
May 16, 2017 | 17.32 | 17.62 | 16.86 | 17.33 | 306,592 | +0.08(+0.44%) |
May 15, 2017 | 16.55 | 17.45 | 16.13 | 17.26 | 329,878 | +0.98(+6.04%) |
May 12, 2017 | 16.80 | 17.02 | 16.11 | 16.27 | 345,540 | -0.77(-4.54%) |
May 11, 2017 | 17.42 | 17.61 | 16.78 | 17.05 | 248,238 | -0.43(-2.46%) |
May 10, 2017 | 17.48 | 17.69 | 16.98 | 17.48 | 328,404 | +0.09(+0.49%) |
May 09, 2017 | 17.76 | 17.85 | 17.18 | 17.39 | 368,646 | -0.06(-0.33%) |
May 08, 2017 | 18.34 | 18.66 | 17.20 | 17.45 | 333,088 | -0.71(-3.89%) |
May 05, 2017 | 17.78 | 18.40 | 17.37 | 18.15 | 377,214 | +0.37(+2.09%) |
May 04, 2017 | 18.61 | 18.79 | 17.48 | 17.78 | 378,767 | -1.60(-8.27%) |
May 03, 2017 | 20.08 | 20.58 | 18.93 | 19.38 | 334,267 | -1.23(-5.97%) |
May 02, 2017 | 21.95 | 22.36 | 20.56 | 20.62 | 407,013 | -1.34(-6.09%) |
May 01, 2017 | 21.75 | 22.91 | 21.66 | 21.95 | 455,296 | +0.43(+2.00%) |
Apr 28, 2017 | 20.50 | 22.79 | 20.21 | 21.52 | 713,545 | +3.17(+17.26%) |
Apr 27, 2017 | 18.80 | 18.80 | 17.55 | 18.35 | 400,138 | -0.61(-3.22%) |
Apr 26, 2017 | 18.23 | 19.16 | 17.84 | 18.96 | 148,014 | +0.41(+2.21%) |
Apr 25, 2017 | 18.34 | 18.74 | 17.98 | 18.55 | 193,955 | +0.48(+2.64%) |
Apr 24, 2017 | 18.04 | 18.62 | 17.84 | 18.08 | 185,717 | +0.41(+2.32%) |
Apr 21, 2017 | 17.51 | 17.76 | 17.16 | 17.67 | 170,749 | +0.31(+1.76%) |
Apr 20, 2017 | 16.50 | 17.52 | 16.50 | 17.36 | 283,961 | +1.04(+6.37%) |
Apr 19, 2017 | 16.59 | 16.87 | 16.11 | 16.32 | 200,131 | -0.13(-0.81%) |
Apr 18, 2017 | 16.38 | 16.85 | 16.07 | 16.45 | 107,951 | -0.11(-0.69%) |
Apr 17, 2017 | 17.42 | 17.42 | 16.11 | 16.57 | 291,032 | -0.71(-4.09%) |
Apr 13, 2017 | 17.56 | 17.84 | 16.88 | 17.27 | 295,113 | -0.26(-1.47%) |
Apr 12, 2017 | 18.63 | 18.63 | 17.29 | 17.53 | 211,158 | -1.32(-6.99%) |
Apr 11, 2017 | 17.77 | 19.08 | 17.60 | 18.85 | 224,629 | +1.07(+6.01%) |
Apr 10, 2017 | 18.49 | 18.56 | 17.51 | 17.78 | 156,813 | -0.68(-3.67%) |
Apr 07, 2017 | 17.26 | 18.82 | 17.17 | 18.46 | 271,100 | +1.08(+6.21%) |
Apr 06, 2017 | 17.50 | 17.63 | 16.77 | 17.38 | 279,498 | -0.11(-0.60%) |
Apr 05, 2017 | 18.51 | 19.16 | 17.30 | 17.48 | 182,015 | -0.88(-4.78%) |
Apr 04, 2017 | 17.85 | 18.48 | 17.70 | 18.36 | 169,492 | +0.58(+3.27%) |