Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.96 | 17.28 | 16.82 | 17.07 | 2,281,821 | +0.17(+0.98%) |
Jun 29, 2017 | 17.09 | 17.11 | 16.65 | 16.90 | 3,052,539 | -0.11(-0.65%) |
Jun 28, 2017 | 16.77 | 17.07 | 16.75 | 17.01 | 2,563,514 | +0.31(+1.87%) |
Jun 27, 2017 | 17.12 | 17.31 | 16.67 | 16.70 | 3,755,994 | -0.03(-0.16%) |
Jun 26, 2017 | 16.97 | 17.13 | 16.51 | 16.73 | 3,728,117 | -0.28(-1.62%) |
Jun 23, 2017 | 17.28 | 17.28 | 16.97 | 17.00 | 2,830,444 | -0.22(-1.28%) |
Jun 22, 2017 | 17.09 | 17.24 | 16.93 | 17.22 | 2,529,825 | +0.20(+1.19%) |
Jun 21, 2017 | 17.08 | 17.23 | 16.92 | 17.02 | 2,992,679 | -0.06(-0.38%) |
Jun 20, 2017 | 17.25 | 17.33 | 17.02 | 17.08 | 3,098,416 | -0.20(-1.17%) |
Jun 19, 2017 | 16.94 | 18.66 | 16.91 | 17.29 | 5,464,260 | +0.53(+3.18%) |
Jun 16, 2017 | 16.91 | 16.95 | 16.71 | 16.75 | 1,613,199 | -0.16(-0.92%) |
Jun 15, 2017 | 16.86 | 17.24 | 16.86 | 16.91 | 1,124,511 | -0.16(-0.91%) |
Jun 14, 2017 | 17.53 | 17.53 | 16.91 | 17.07 | 5,510,211 | -0.47(-2.67%) |
Jun 13, 2017 | 17.25 | 17.57 | 17.25 | 17.53 | 2,509,184 | +0.37(+2.14%) |
Jun 12, 2017 | 17.38 | 17.45 | 16.74 | 17.17 | 2,086,685 | -0.23(-1.32%) |
Jun 09, 2017 | 17.16 | 17.56 | 17.16 | 17.40 | 3,433,954 | +0.29(+1.72%) |
Jun 08, 2017 | 16.99 | 17.18 | 16.97 | 17.10 | 2,591,596 | +0.09(+0.54%) |
Jun 07, 2017 | 17.02 | 17.17 | 16.97 | 17.01 | 1,993,274 | +0.01(+0.05%) |
Jun 06, 2017 | 16.82 | 17.04 | 16.75 | 17.00 | 1,496,354 | +0.03(+0.16%) |
Jun 05, 2017 | 17.22 | 17.26 | 16.91 | 16.97 | 2,179,774 | -0.27(-1.54%) |
Jun 02, 2017 | 17.25 | 17.34 | 17.19 | 17.24 | 2,611,737 | +0.03(+0.16%) |
Jun 01, 2017 | 16.90 | 17.24 | 16.89 | 17.21 | 1,923,332 | +0.31(+1.85%) |
May 31, 2017 | 17.02 | 17.09 | 16.75 | 16.90 | 1,318,075 | -0.17(-1.02%) |
May 30, 2017 | 16.99 | 17.19 | 16.97 | 17.08 | 1,182,383 | -0.05(-0.32%) |
May 26, 2017 | 17.04 | 17.18 | 16.97 | 17.13 | 1,040,812 | +0.04(+0.21%) |
May 25, 2017 | 17.20 | 17.25 | 16.97 | 17.09 | 1,414,058 | -0.10(-0.59%) |
May 24, 2017 | 17.23 | 17.24 | 17.02 | 17.19 | 1,001,602 | +0.04(+0.21%) |
May 23, 2017 | 17.21 | 17.43 | 17.06 | 17.16 | 1,724,902 | -0.13(-0.74%) |
May 22, 2017 | 17.03 | 17.42 | 17.01 | 17.29 | 3,704,085 | +0.36(+2.11%) |
May 19, 2017 | 16.70 | 17.12 | 16.68 | 16.93 | 2,500,296 | +0.28(+1.71%) |
May 18, 2017 | 16.36 | 16.73 | 16.16 | 16.64 | 2,533,437 | +0.19(+1.17%) |
May 17, 2017 | 16.93 | 16.95 | 16.43 | 16.45 | 3,418,019 | -0.64(-3.76%) |
May 16, 2017 | 17.02 | 17.15 | 16.98 | 17.09 | 1,835,746 | +0.09(+0.54%) |
May 15, 2017 | 16.81 | 17.14 | 16.77 | 17.00 | 2,391,723 | +0.16(+0.93%) |
May 12, 2017 | 17.07 | 17.14 | 16.71 | 16.85 | 2,667,289 | -0.30(-1.77%) |
May 11, 2017 | 17.22 | 17.31 | 17.01 | 17.15 | 2,523,474 | -0.13(-0.74%) |
May 10, 2017 | 17.30 | 17.45 | 17.22 | 17.28 | 2,769,820 | -0.13(-0.74%) |
May 09, 2017 | 17.11 | 17.46 | 16.97 | 17.41 | 2,903,442 | +0.21(+1.23%) |
May 08, 2017 | 17.07 | 17.24 | 16.98 | 17.19 | 1,763,566 | +0.14(+0.81%) |
May 05, 2017 | 16.75 | 17.07 | 16.67 | 17.06 | 2,156,297 | +0.31(+1.86%) |
May 04, 2017 | 16.97 | 17.11 | 16.72 | 16.75 | 1,995,738 | -0.32(-1.88%) |
May 03, 2017 | 17.16 | 17.18 | 17.01 | 17.07 | 1,305,412 | -0.13(-0.75%) |
May 02, 2017 | 17.20 | 17.30 | 17.09 | 17.19 | 1,575,527 | -0.15(-0.85%) |
May 01, 2017 | 17.36 | 17.46 | 17.16 | 17.34 | 2,989,562 | -0.07(-0.42%) |
Apr 28, 2017 | 17.61 | 17.71 | 17.20 | 17.42 | 3,494,999 | +0.23(+1.33%) |
Apr 27, 2017 | 16.65 | 17.52 | 16.43 | 17.19 | 11,682,048 | +0.88(+5.40%) |
Apr 26, 2017 | 16.08 | 16.47 | 16.07 | 16.30 | 3,369,147 | +0.26(+1.60%) |
Apr 25, 2017 | 15.92 | 16.09 | 15.88 | 16.05 | 2,411,368 | +0.21(+1.33%) |
Apr 24, 2017 | 15.91 | 15.95 | 15.75 | 15.84 | 1,523,366 | +0.20(+1.29%) |
Apr 21, 2017 | 15.83 | 15.89 | 15.55 | 15.63 | 1,484,584 | -0.17(-1.05%) |
Apr 20, 2017 | 15.52 | 15.86 | 15.50 | 15.80 | 2,852,186 | +0.33(+2.14%) |
Apr 19, 2017 | 15.71 | 15.81 | 15.39 | 15.47 | 2,713,047 | -0.17(-1.06%) |
Apr 18, 2017 | 15.75 | 15.83 | 15.52 | 15.63 | 2,410,987 | -0.25(-1.56%) |
Apr 17, 2017 | 15.50 | 15.98 | 15.46 | 15.88 | 1,922,627 | +0.04(+0.23%) |
Apr 13, 2017 | 16.06 | 16.18 | 15.81 | 15.85 | 1,440,940 | -0.28(-1.71%) |
Apr 12, 2017 | 16.33 | 16.40 | 16.09 | 16.12 | 1,951,583 | -0.28(-1.73%) |
Apr 11, 2017 | 16.36 | 16.45 | 16.24 | 16.41 | 2,375,870 | -0.01(-0.06%) |
Apr 10, 2017 | 15.98 | 16.42 | 15.93 | 16.41 | 2,204,602 | +0.40(+2.52%) |
Apr 07, 2017 | 16.11 | 16.23 | 15.99 | 16.01 | 2,723,011 | -0.21(-1.30%) |
Apr 06, 2017 | 16.17 | 16.34 | 16.13 | 16.22 | 2,550,065 | +0.00(+0.00%) |
Apr 05, 2017 | 16.63 | 16.67 | 16.16 | 16.22 | 3,340,166 | -0.33(-2.00%) |
Apr 04, 2017 | 16.37 | 16.64 | 16.37 | 16.55 | 1,946,772 | +0.09(+0.56%) |