Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.17 | 18.25 | 18.07 | 18.21 | 31,388 | +0.19(+1.06%) |
Jun 29, 2017 | 18.11 | 18.31 | 18.02 | 18.02 | 92,178 | +0.18(+1.02%) |
Jun 28, 2017 | 17.59 | 17.93 | 17.58 | 17.84 | 16,284 | +0.43(+2.44%) |
Jun 27, 2017 | 17.38 | 17.58 | 17.38 | 17.41 | 24,999 | +0.17(+1.01%) |
Jun 26, 2017 | 17.24 | 17.31 | 17.14 | 17.24 | 12,646 | +0.01(+0.05%) |
Jun 23, 2017 | 17.18 | 17.24 | 17.05 | 17.23 | 6,865 | +0.22(+1.28%) |
Jun 22, 2017 | 16.78 | 17.07 | 16.78 | 17.01 | 9,697 | +0.19(+1.14%) |
Jun 21, 2017 | 16.86 | 16.90 | 16.80 | 16.82 | 12,414 | +0.03(+0.21%) |
Jun 20, 2017 | 17.02 | 17.02 | 16.73 | 16.79 | 11,914 | -0.42(-2.42%) |
Jun 19, 2017 | 17.19 | 17.39 | 17.19 | 17.20 | 35,138 | +0.17(+1.02%) |
Jun 16, 2017 | 17.15 | 17.15 | 16.97 | 17.03 | 13,572 | -0.10(-0.61%) |
Jun 15, 2017 | 17.30 | 17.34 | 17.10 | 17.13 | 41,221 | -0.47(-2.66%) |
Jun 14, 2017 | 18.04 | 18.04 | 17.55 | 17.60 | 9,321 | -0.41(-2.26%) |
Jun 13, 2017 | 18.06 | 18.06 | 17.91 | 18.01 | 23,975 | +0.04(+0.24%) |
Jun 12, 2017 | 18.06 | 18.17 | 17.91 | 17.97 | 14,760 | -0.10(-0.53%) |
Jun 09, 2017 | 18.04 | 18.18 | 18.01 | 18.06 | 17,545 | +0.15(+0.82%) |
Jun 08, 2017 | 17.50 | 17.94 | 17.50 | 17.91 | 44,443 | +0.43(+2.43%) |
Jun 07, 2017 | 17.58 | 17.64 | 17.44 | 17.49 | 6,316 | +0.04(+0.25%) |
Jun 06, 2017 | 17.27 | 17.45 | 17.27 | 17.45 | 8,722 | +0.14(+0.80%) |
Jun 05, 2017 | 17.30 | 17.36 | 17.24 | 17.31 | 27,905 | -0.11(-0.65%) |
Jun 02, 2017 | 17.49 | 17.53 | 17.37 | 17.42 | 14,341 | -0.13(-0.74%) |
Jun 01, 2017 | 17.48 | 17.57 | 17.45 | 17.55 | 8,305 | +0.01(+0.05%) |
May 31, 2017 | 17.76 | 17.76 | 17.37 | 17.54 | 18,397 | -0.44(-2.46%) |
May 30, 2017 | 18.05 | 18.05 | 17.83 | 17.98 | 8,288 | -0.10(-0.58%) |
May 26, 2017 | 18.12 | 18.14 | 17.83 | 18.09 | 9,173 | +0.04(+0.24%) |
May 25, 2017 | 18.10 | 18.35 | 18.00 | 18.04 | 40,115 | +0.03(+0.14%) |
May 24, 2017 | 17.87 | 18.03 | 17.85 | 18.02 | 12,922 | +0.03(+0.14%) |
May 23, 2017 | 18.00 | 18.15 | 17.90 | 17.99 | 38,929 | -0.11(-0.59%) |
May 22, 2017 | 18.13 | 18.18 | 18.02 | 18.10 | 39,550 | +0.08(+0.45%) |
May 19, 2017 | 17.70 | 18.04 | 17.70 | 18.02 | 17,154 | +0.55(+3.13%) |
May 18, 2017 | 17.33 | 17.52 | 17.16 | 17.47 | 9,895 | -0.03(-0.20%) |
May 17, 2017 | 17.86 | 17.86 | 17.47 | 17.51 | 20,208 | -0.42(-2.32%) |
May 16, 2017 | 17.79 | 17.95 | 17.15 | 17.92 | 13,080 | +0.23(+1.27%) |
May 15, 2017 | 17.67 | 18.16 | 17.67 | 17.70 | 11,619 | +0.29(+1.65%) |
May 12, 2017 | 17.42 | 17.72 | 17.37 | 17.41 | 10,917 | +0.04(+0.25%) |
May 11, 2017 | 17.41 | 17.46 | 17.06 | 17.37 | 7,884 | +0.08(+0.45%) |
May 10, 2017 | 17.30 | 17.31 | 16.97 | 17.29 | 8,651 | +0.11(+0.66%) |
May 09, 2017 | 17.07 | 17.31 | 17.07 | 17.18 | 17,340 | +0.15(+0.87%) |
May 08, 2017 | 17.12 | 17.12 | 16.95 | 17.03 | 29,015 | -0.24(-1.41%) |
May 05, 2017 | 16.97 | 17.31 | 16.83 | 17.27 | 88,090 | +0.14(+0.81%) |
May 04, 2017 | 17.50 | 17.75 | 16.98 | 17.13 | 476,699 | -0.77(-4.31%) |
May 03, 2017 | 18.23 | 18.45 | 17.88 | 17.91 | 46,849 | -0.62(-3.33%) |
May 02, 2017 | 18.75 | 18.75 | 18.45 | 18.52 | 29,258 | -0.18(-0.97%) |
May 01, 2017 | 18.41 | 18.77 | 18.41 | 18.70 | 57,777 | +0.14(+0.75%) |
Apr 28, 2017 | 17.61 | 18.89 | 17.60 | 18.57 | 115,054 | +0.30(+1.66%) |
Apr 27, 2017 | 18.62 | 18.71 | 18.17 | 18.26 | 33,456 | -0.35(-1.87%) |
Apr 26, 2017 | 18.47 | 18.71 | 18.41 | 18.61 | 29,563 | +0.04(+0.23%) |
Apr 25, 2017 | 18.56 | 18.75 | 18.44 | 18.57 | 42,918 | +0.13(+0.71%) |
Apr 24, 2017 | 18.49 | 18.54 | 18.40 | 18.44 | 33,187 | +0.07(+0.38%) |
Apr 21, 2017 | 18.47 | 18.66 | 18.31 | 18.37 | 23,910 | -0.19(-1.03%) |
Apr 20, 2017 | 18.50 | 18.64 | 18.39 | 18.56 | 12,863 | +0.24(+1.33%) |
Apr 19, 2017 | 18.59 | 18.64 | 18.30 | 18.31 | 18,192 | -0.07(-0.38%) |
Apr 18, 2017 | 18.61 | 18.66 | 18.23 | 18.38 | 98,458 | -0.49(-2.58%) |
Apr 17, 2017 | 18.89 | 19.00 | 18.84 | 18.87 | 97,014 | +0.10(+0.51%) |
Apr 13, 2017 | 19.02 | 19.05 | 18.77 | 18.77 | 50,269 | -0.36(-1.91%) |
Apr 12, 2017 | 19.49 | 19.49 | 19.06 | 19.14 | 46,101 | -0.51(-2.61%) |
Apr 11, 2017 | 19.75 | 19.75 | 19.44 | 19.65 | 38,147 | -0.12(-0.61%) |
Apr 10, 2017 | 19.75 | 19.81 | 19.67 | 19.77 | 50,382 | -0.01(-0.04%) |
Apr 07, 2017 | 19.89 | 19.97 | 19.75 | 19.78 | 21,017 | -0.20(-1.00%) |
Apr 06, 2017 | 20.01 | 20.08 | 19.92 | 19.98 | 33,572 | +0.02(+0.09%) |
Apr 05, 2017 | 20.14 | 20.39 | 19.96 | 19.96 | 42,150 | +0.21(+1.05%) |
Apr 04, 2017 | 19.53 | 19.76 | 19.42 | 19.75 | 79,552 | +0.30(+1.52%) |