Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 15.62 | 16.20 | 15.58 | 15.82 | 1,541,246 | +0.34(+2.20%) |
Jun 29, 2017 | 15.50 | 15.84 | 15.13 | 15.48 | 1,953,316 | +0.02(+0.13%) |
Jun 28, 2017 | 14.88 | 15.64 | 14.59 | 15.46 | 1,749,466 | +0.65(+4.39%) |
Jun 27, 2017 | 14.96 | 15.16 | 14.71 | 14.81 | 1,867,920 | -0.01(-0.07%) |
Jun 26, 2017 | 15.16 | 15.45 | 14.81 | 14.82 | 1,513,742 | -0.31(-2.05%) |
Jun 23, 2017 | 15.15 | 15.13 | 8,368,757 | +0.45(+3.07%) | ||
Jun 22, 2017 | 14.78 | 15.02 | 14.60 | 14.68 | 826,483 | -0.02(-0.14%) |
Jun 21, 2017 | 14.61 | 14.87 | 14.30 | 14.70 | 1,100,465 | +0.08(+0.55%) |
Jun 20, 2017 | 14.43 | 14.84 | 14.19 | 14.62 | 1,373,776 | +0.00(+0.00%) |
Jun 19, 2017 | 14.48 | 14.75 | 14.28 | 14.62 | 1,422,827 | +0.13(+0.90%) |
Jun 16, 2017 | 14.69 | 14.97 | 14.11 | 14.49 | 4,169,469 | +0.00(+0.00%) |
Jun 15, 2017 | 14.94 | 15.08 | 14.33 | 14.49 | 865,184 | -0.54(-3.59%) |
Jun 14, 2017 | 15.29 | 15.30 | 14.76 | 15.03 | 1,833,435 | -0.31(-2.02%) |
Jun 13, 2017 | 15.12 | 15.46 | 15.02 | 15.34 | 1,425,391 | +0.25(+1.66%) |
Jun 12, 2017 | 15.50 | 15.65 | 15.05 | 15.09 | 1,706,158 | +0.04(+0.27%) |
Jun 09, 2017 | 14.69 | 15.21 | 14.44 | 15.05 | 1,214,440 | +0.36(+2.45%) |
Jun 08, 2017 | 14.35 | 15.00 | 14.35 | 14.69 | 1,434,144 | +0.23(+1.59%) |
Jun 07, 2017 | 15.61 | 15.76 | 14.40 | 14.46 | 1,146,062 | -1.09(-7.01%) |
Jun 06, 2017 | 14.97 | 15.56 | 14.84 | 15.55 | 990,983 | +0.58(+3.87%) |
Jun 05, 2017 | 15.21 | 15.22 | 14.87 | 14.97 | 1,180,911 | -0.28(-1.84%) |
Jun 02, 2017 | 15.68 | 15.70 | 14.95 | 15.25 | 1,577,853 | -0.53(-3.36%) |
Jun 01, 2017 | 15.68 | 16.05 | 15.48 | 15.78 | 1,375,009 | +0.19(+1.22%) |
May 31, 2017 | 15.33 | 15.64 | 14.80 | 15.59 | 2,826,314 | +0.11(+0.71%) |
May 30, 2017 | 15.82 | 15.87 | 15.32 | 15.48 | 863,452 | -0.38(-2.40%) |
May 26, 2017 | 15.63 | 16.13 | 15.57 | 15.86 | 774,255 | +0.28(+1.80%) |
May 25, 2017 | 15.85 | 16.12 | 15.23 | 15.58 | 1,375,994 | -0.28(-1.77%) |
May 24, 2017 | 16.19 | 16.37 | 15.57 | 15.86 | 1,082,486 | -0.31(-1.92%) |
May 23, 2017 | 16.35 | 16.36 | 15.99 | 16.17 | 820,066 | -0.21(-1.28%) |
May 22, 2017 | 16.77 | 16.89 | 16.32 | 16.38 | 694,866 | -0.35(-2.09%) |
May 19, 2017 | 16.56 | 16.98 | 16.52 | 16.73 | 1,369,793 | +0.25(+1.52%) |
May 18, 2017 | 16.43 | 16.54 | 16.11 | 16.48 | 1,727,884 | -0.08(-0.48%) |
May 17, 2017 | 16.56 | 16.85 | 16.31 | 16.56 | 1,864,878 | -0.17(-1.02%) |
May 16, 2017 | 16.72 | 17.03 | 16.53 | 16.73 | 2,278,366 | +0.09(+0.54%) |
May 15, 2017 | 16.86 | 17.14 | 16.55 | 16.64 | 1,628,060 | +0.07(+0.42%) |
May 12, 2017 | 16.18 | 16.70 | 16.13 | 16.57 | 1,910,097 | +0.44(+2.73%) |
May 11, 2017 | 16.89 | 17.15 | 16.03 | 16.13 | 1,522,542 | -0.18(-1.10%) |
May 10, 2017 | 15.93 | 16.55 | 15.93 | 16.31 | 2,234,233 | +0.51(+3.23%) |
May 09, 2017 | 16.13 | 16.20 | 15.74 | 15.80 | 1,753,150 | -0.30(-1.86%) |
May 08, 2017 | 15.99 | 16.46 | 15.96 | 16.10 | 1,303,722 | +0.01(+0.06%) |
May 05, 2017 | 15.90 | 16.20 | 15.30 | 16.09 | 3,793,491 | +0.16(+1.00%) |
May 04, 2017 | 15.98 | 16.11 | 15.59 | 15.93 | 1,454,449 | -0.11(-0.69%) |
May 03, 2017 | 15.70 | 16.15 | 15.70 | 16.04 | 1,039,584 | +0.28(+1.78%) |
May 02, 2017 | 16.02 | 16.39 | 15.64 | 15.76 | 2,849,030 | -0.15(-0.94%) |
May 01, 2017 | 16.55 | 16.63 | 15.47 | 15.91 | 2,397,249 | -0.58(-3.52%) |
Apr 28, 2017 | 16.82 | 16.97 | 16.40 | 16.49 | 1,256,140 | -0.21(-1.26%) |
Apr 27, 2017 | 16.95 | 17.02 | 16.16 | 16.70 | 2,018,217 | -0.32(-1.88%) |
Apr 26, 2017 | 17.25 | 17.58 | 16.96 | 17.02 | 1,327,345 | -0.37(-2.13%) |
Apr 25, 2017 | 16.91 | 17.42 | 16.85 | 17.39 | 833,990 | +0.59(+3.51%) |
Apr 24, 2017 | 17.07 | 17.29 | 16.74 | 16.80 | 1,471,119 | -0.17(-1.00%) |
Apr 21, 2017 | 17.55 | 17.61 | 16.85 | 16.97 | 2,069,921 | -0.65(-3.69%) |
Apr 20, 2017 | 18.49 | 19.18 | 17.43 | 17.62 | 1,032,791 | -0.74(-4.03%) |
Apr 19, 2017 | 19.31 | 19.31 | 18.32 | 18.36 | 1,010,112 | -0.85(-4.42%) |
Apr 18, 2017 | 19.53 | 19.69 | 19.10 | 19.21 | 1,071,610 | -0.49(-2.49%) |
Apr 17, 2017 | 19.90 | 19.90 | 19.47 | 19.70 | 914,686 | -0.09(-0.45%) |
Apr 13, 2017 | 20.27 | 20.44 | 19.73 | 19.79 | 1,505,728 | -0.27(-1.35%) |
Apr 12, 2017 | 20.20 | 20.32 | 19.78 | 20.06 | 824,446 | -0.13(-0.64%) |
Apr 11, 2017 | 19.53 | 20.21 | 19.37 | 20.19 | 1,173,254 | +0.66(+3.38%) |
Apr 10, 2017 | 19.10 | 19.58 | 19.02 | 19.53 | 802,688 | +0.51(+2.68%) |
Apr 07, 2017 | 19.25 | 19.41 | 18.98 | 19.02 | 3,130,924 | -0.23(-1.19%) |
Apr 06, 2017 | 18.80 | 19.42 | 18.80 | 19.25 | 1,151,162 | +0.56(+3.00%) |
Apr 05, 2017 | 19.08 | 19.62 | 18.64 | 18.69 | 2,377,794 | -0.29(-1.53%) |
Apr 04, 2017 | 18.30 | 19.41 | 18.23 | 18.98 | 2,006,353 | +0.69(+3.77%) |