Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.98 | 16.98 | 16.74 | 16.85 | 1,699,951 | -0.08(-0.50%) |
Jun 29, 2017 | 17.15 | 17.15 | 16.83 | 16.94 | 2,724,479 | +0.05(+0.27%) |
Jun 28, 2017 | 16.65 | 16.91 | 16.65 | 16.89 | 1,137,014 | +0.35(+2.09%) |
Jun 27, 2017 | 16.52 | 16.61 | 16.49 | 16.55 | 919,948 | +0.15(+0.94%) |
Jun 26, 2017 | 16.50 | 16.52 | 16.37 | 16.39 | 359,864 | +0.13(+0.80%) |
Jun 23, 2017 | 16.32 | 16.26 | 719,855 | +0.02(+0.14%) | ||
Jun 22, 2017 | 16.26 | 16.29 | 16.19 | 16.24 | 670,812 | -0.08(-0.47%) |
Jun 21, 2017 | 16.30 | 16.36 | 16.27 | 16.32 | 728,216 | -0.05(-0.33%) |
Jun 20, 2017 | 16.55 | 16.55 | 16.32 | 16.37 | 1,000,501 | -0.20(-1.23%) |
Jun 19, 2017 | 16.61 | 16.66 | 16.57 | 16.58 | 1,364,733 | +0.07(+0.41%) |
Jun 16, 2017 | 16.38 | 16.51 | 16.36 | 16.51 | 485,801 | +0.18(+1.10%) |
Jun 15, 2017 | 16.25 | 16.35 | 16.21 | 16.33 | 624,284 | -0.16(-0.95%) |
Jun 14, 2017 | 16.60 | 16.60 | 16.44 | 16.49 | 644,299 | -0.11(-0.68%) |
Jun 13, 2017 | 16.56 | 16.60 | 16.52 | 16.60 | 583,501 | +0.12(+0.73%) |
Jun 12, 2017 | 16.52 | 16.54 | 16.41 | 16.48 | 925,234 | -0.10(-0.59%) |
Jun 09, 2017 | 16.52 | 16.63 | 16.49 | 16.58 | 1,256,415 | -0.01(-0.09%) |
Jun 08, 2017 | 16.47 | 16.59 | 16.45 | 16.59 | 657,991 | +0.07(+0.45%) |
Jun 07, 2017 | 16.52 | 16.55 | 16.43 | 16.52 | 1,220,593 | +0.16(+1.01%) |
Jun 06, 2017 | 16.41 | 16.42 | 16.33 | 16.35 | 1,829,872 | -0.15(-0.91%) |
Jun 05, 2017 | 16.50 | 16.54 | 16.46 | 16.50 | 908,816 | -0.07(-0.41%) |
Jun 02, 2017 | 16.53 | 16.58 | 16.49 | 16.57 | 1,076,606 | +0.05(+0.32%) |
Jun 01, 2017 | 16.43 | 16.52 | 16.38 | 16.52 | 1,852,102 | +0.11(+0.68%) |
May 31, 2017 | 16.54 | 16.57 | 16.37 | 16.40 | 4,870,388 | +0.01(+0.05%) |
May 30, 2017 | 16.44 | 16.46 | 16.38 | 16.40 | 1,040,041 | -0.10(-0.64%) |
May 26, 2017 | 16.52 | 16.52 | 16.46 | 16.50 | 665,475 | -0.13(-0.81%) |
May 25, 2017 | 16.67 | 16.69 | 16.61 | 16.64 | 875,223 | -0.04(-0.22%) |
May 24, 2017 | 16.62 | 16.68 | 16.60 | 16.67 | 1,249,721 | -0.02(-0.09%) |
May 23, 2017 | 16.70 | 16.71 | 16.61 | 16.69 | 812,295 | +0.07(+0.45%) |
May 22, 2017 | 16.67 | 16.67 | 16.56 | 16.61 | 2,144,914 | +0.01(+0.05%) |
May 19, 2017 | 16.51 | 16.62 | 16.50 | 16.61 | 961,661 | +0.26(+1.60%) |
May 18, 2017 | 16.28 | 16.39 | 16.23 | 16.34 | 3,048,499 | +0.04(+0.23%) |
May 17, 2017 | 16.51 | 16.53 | 16.30 | 16.31 | 2,144,675 | -0.39(-2.33%) |
May 16, 2017 | 16.70 | 16.74 | 16.63 | 16.70 | 1,917,527 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.61 | 16.52 | 16.60 | 1,201,849 | +0.16(+0.96%) |
May 12, 2017 | 16.41 | 16.44 | 16.37 | 16.44 | 806,102 | +0.05(+0.32%) |
May 11, 2017 | 16.40 | 16.40 | 16.30 | 16.39 | 1,112,773 | -0.10(-0.59%) |
May 10, 2017 | 16.43 | 16.49 | 16.38 | 16.49 | 1,163,070 | +0.13(+0.78%) |
May 09, 2017 | 16.46 | 16.47 | 16.35 | 16.36 | 3,414,684 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.51 | 16.41 | 16.44 | 2,571,412 | -0.31(-1.83%) |
May 05, 2017 | 16.57 | 16.79 | 16.53 | 16.75 | 9,042,971 | +0.20(+1.22%) |
May 04, 2017 | 16.34 | 16.55 | 16.34 | 16.55 | 3,597,541 | +0.37(+2.27%) |
May 03, 2017 | 16.14 | 16.23 | 16.13 | 16.18 | 2,271,621 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.20 | 16.04 | 16.14 | 1,909,823 | +0.11(+0.70%) |
May 01, 2017 | 16.01 | 16.07 | 15.96 | 16.03 | 739,860 | +0.09(+0.56%) |
Apr 28, 2017 | 16.04 | 16.05 | 15.94 | 15.94 | 766,751 | -0.02(-0.09%) |
Apr 27, 2017 | 15.96 | 15.97 | 15.89 | 15.95 | 595,770 | -0.02(-0.14%) |
Apr 26, 2017 | 16.01 | 16.05 | 15.96 | 15.98 | 3,040,143 | -0.10(-0.65%) |
Apr 25, 2017 | 16.02 | 16.10 | 15.98 | 16.08 | 4,731,336 | +0.16(+1.04%) |
Apr 24, 2017 | 15.84 | 15.92 | 15.81 | 15.92 | 2,017,985 | +0.87(+5.77%) |
Apr 21, 2017 | 15.08 | 15.09 | 15.02 | 15.05 | 6,799,823 | +0.05(+0.35%) |
Apr 20, 2017 | 15.04 | 15.08 | 15.00 | 15.00 | 3,808,967 | +0.16(+1.06%) |
Apr 19, 2017 | 14.91 | 14.93 | 14.80 | 14.84 | 1,524,972 | +0.07(+0.51%) |
Apr 18, 2017 | 14.74 | 14.76 | 14.65 | 14.76 | 590,465 | -0.12(-0.81%) |
Apr 17, 2017 | 14.68 | 14.88 | 14.68 | 14.88 | 1,377,432 | +0.23(+1.58%) |
Apr 13, 2017 | 14.75 | 14.79 | 14.65 | 14.65 | 1,747,354 | -0.24(-1.61%) |
Apr 12, 2017 | 14.92 | 14.92 | 14.82 | 14.89 | 638,113 | -0.09(-0.60%) |
Apr 11, 2017 | 14.97 | 14.98 | 14.83 | 14.98 | 875,054 | +0.06(+0.40%) |
Apr 10, 2017 | 14.93 | 14.97 | 14.91 | 14.92 | 464,885 | -0.04(-0.30%) |
Apr 07, 2017 | 14.98 | 15.01 | 14.95 | 14.97 | 529,601 | -0.09(-0.60%) |
Apr 06, 2017 | 15.01 | 15.09 | 14.97 | 15.06 | 1,191,751 | +0.10(+0.70%) |
Apr 05, 2017 | 15.10 | 15.13 | 14.94 | 14.95 | 707,602 | -0.07(-0.45%) |
Apr 04, 2017 | 15.00 | 15.03 | 14.92 | 15.02 | 587,383 | -0.03(-0.20%) |