Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.97 | 16.97 | 16.73 | 16.85 | 1,700,761 | -0.08(-0.50%) |
Jun 29, 2017 | 17.14 | 17.14 | 16.82 | 16.93 | 2,725,776 | +0.05(+0.27%) |
Jun 28, 2017 | 16.64 | 16.90 | 16.64 | 16.89 | 1,137,555 | +0.35(+2.09%) |
Jun 27, 2017 | 16.51 | 16.60 | 16.48 | 16.54 | 920,385 | +0.15(+0.94%) |
Jun 26, 2017 | 16.49 | 16.51 | 16.36 | 16.39 | 360,035 | +0.13(+0.80%) |
Jun 23, 2017 | 16.31 | 16.26 | 720,198 | +0.02(+0.14%) | ||
Jun 22, 2017 | 16.25 | 16.28 | 16.19 | 16.23 | 671,131 | -0.08(-0.47%) |
Jun 21, 2017 | 16.29 | 16.36 | 16.27 | 16.31 | 728,563 | -0.05(-0.33%) |
Jun 20, 2017 | 16.54 | 16.54 | 16.32 | 16.36 | 1,000,977 | -0.20(-1.24%) |
Jun 19, 2017 | 16.60 | 16.65 | 16.56 | 16.57 | 1,365,383 | +0.07(+0.41%) |
Jun 16, 2017 | 16.37 | 16.50 | 16.35 | 16.50 | 486,032 | +0.18(+1.10%) |
Jun 15, 2017 | 16.24 | 16.34 | 16.20 | 16.32 | 624,581 | -0.16(-0.95%) |
Jun 14, 2017 | 16.59 | 16.59 | 16.43 | 16.48 | 644,605 | -0.11(-0.68%) |
Jun 13, 2017 | 16.55 | 16.59 | 16.51 | 16.59 | 583,778 | +0.12(+0.73%) |
Jun 12, 2017 | 16.52 | 16.53 | 16.40 | 16.47 | 925,675 | -0.10(-0.59%) |
Jun 09, 2017 | 16.52 | 16.62 | 16.48 | 16.57 | 1,257,013 | -0.01(-0.09%) |
Jun 08, 2017 | 16.46 | 16.58 | 16.44 | 16.58 | 658,304 | +0.07(+0.45%) |
Jun 07, 2017 | 16.51 | 16.55 | 16.42 | 16.51 | 1,221,174 | +0.16(+1.01%) |
Jun 06, 2017 | 16.40 | 16.41 | 16.32 | 16.34 | 1,830,743 | -0.15(-0.91%) |
Jun 05, 2017 | 16.49 | 16.53 | 16.46 | 16.49 | 909,249 | -0.07(-0.41%) |
Jun 02, 2017 | 16.52 | 16.58 | 16.49 | 16.56 | 1,077,119 | +0.05(+0.32%) |
Jun 01, 2017 | 16.42 | 16.51 | 16.38 | 16.51 | 1,852,983 | +0.11(+0.68%) |
May 31, 2017 | 16.53 | 16.56 | 16.37 | 16.40 | 4,872,706 | +0.01(+0.05%) |
May 30, 2017 | 16.43 | 16.45 | 16.37 | 16.39 | 1,040,536 | -0.10(-0.64%) |
May 26, 2017 | 16.51 | 16.52 | 16.46 | 16.49 | 665,791 | -0.13(-0.81%) |
May 25, 2017 | 16.66 | 16.68 | 16.60 | 16.63 | 875,639 | -0.04(-0.22%) |
May 24, 2017 | 16.61 | 16.67 | 16.59 | 16.66 | 1,250,316 | -0.02(-0.09%) |
May 23, 2017 | 16.69 | 16.70 | 16.60 | 16.68 | 812,682 | +0.07(+0.45%) |
May 22, 2017 | 16.66 | 16.66 | 16.55 | 16.61 | 2,145,935 | +0.01(+0.05%) |
May 19, 2017 | 16.50 | 16.61 | 16.49 | 16.60 | 962,119 | +0.26(+1.60%) |
May 18, 2017 | 16.27 | 16.39 | 16.22 | 16.34 | 3,049,950 | +0.04(+0.23%) |
May 17, 2017 | 16.50 | 16.52 | 16.29 | 16.30 | 2,145,696 | -0.39(-2.33%) |
May 16, 2017 | 16.69 | 16.73 | 16.62 | 16.69 | 1,918,440 | +0.10(+0.59%) |
May 15, 2017 | 16.55 | 16.60 | 16.52 | 16.59 | 1,202,422 | +0.16(+0.96%) |
May 12, 2017 | 16.40 | 16.43 | 16.36 | 16.43 | 806,486 | +0.05(+0.32%) |
May 11, 2017 | 16.39 | 16.40 | 16.29 | 16.38 | 1,113,303 | -0.10(-0.59%) |
May 10, 2017 | 16.42 | 16.48 | 16.37 | 16.48 | 1,163,624 | +0.13(+0.78%) |
May 09, 2017 | 16.45 | 16.46 | 16.34 | 16.35 | 3,416,309 | -0.08(-0.50%) |
May 08, 2017 | 16.49 | 16.50 | 16.40 | 16.43 | 2,572,636 | -0.31(-1.83%) |
May 05, 2017 | 16.56 | 16.78 | 16.52 | 16.74 | 9,047,275 | +0.20(+1.22%) |
May 04, 2017 | 16.33 | 16.54 | 16.33 | 16.54 | 3,599,254 | +0.37(+2.27%) |
May 03, 2017 | 16.13 | 16.22 | 16.12 | 16.17 | 2,272,702 | +0.04(+0.23%) |
May 02, 2017 | 16.07 | 16.19 | 16.04 | 16.13 | 1,910,732 | +0.11(+0.70%) |
May 01, 2017 | 16.01 | 16.07 | 15.95 | 16.02 | 740,212 | +0.09(+0.56%) |
Apr 28, 2017 | 16.04 | 16.04 | 15.93 | 15.93 | 767,116 | -0.02(-0.09%) |
Apr 27, 2017 | 15.95 | 15.96 | 15.89 | 15.95 | 596,054 | -0.02(-0.14%) |
Apr 26, 2017 | 16.01 | 16.04 | 15.95 | 15.97 | 3,041,590 | -0.10(-0.65%) |
Apr 25, 2017 | 16.01 | 16.10 | 15.98 | 16.07 | 4,733,588 | +0.16(+1.04%) |
Apr 24, 2017 | 15.83 | 15.91 | 15.80 | 15.91 | 2,018,946 | +0.87(+5.77%) |
Apr 21, 2017 | 15.07 | 15.08 | 15.01 | 15.04 | 6,803,060 | +0.05(+0.35%) |
Apr 20, 2017 | 15.03 | 15.07 | 14.99 | 14.99 | 3,810,779 | +0.16(+1.06%) |
Apr 19, 2017 | 14.91 | 14.92 | 14.79 | 14.83 | 1,525,697 | +0.07(+0.51%) |
Apr 18, 2017 | 14.73 | 14.76 | 14.65 | 14.76 | 590,746 | -0.12(-0.81%) |
Apr 17, 2017 | 14.67 | 14.88 | 14.67 | 14.88 | 1,378,088 | +0.23(+1.58%) |
Apr 13, 2017 | 14.74 | 14.78 | 14.64 | 14.64 | 1,748,185 | -0.24(-1.61%) |
Apr 12, 2017 | 14.91 | 14.91 | 14.82 | 14.88 | 638,417 | -0.09(-0.60%) |
Apr 11, 2017 | 14.96 | 14.97 | 14.82 | 14.97 | 875,471 | +0.06(+0.40%) |
Apr 10, 2017 | 14.92 | 14.96 | 14.90 | 14.91 | 465,106 | -0.04(-0.30%) |
Apr 07, 2017 | 14.97 | 15.00 | 14.94 | 14.96 | 529,854 | -0.09(-0.60%) |
Apr 06, 2017 | 15.00 | 15.08 | 14.97 | 15.05 | 1,192,318 | +0.10(+0.70%) |
Apr 05, 2017 | 15.09 | 15.12 | 14.94 | 14.94 | 707,939 | -0.07(-0.45%) |
Apr 04, 2017 | 14.99 | 15.03 | 14.91 | 15.01 | 587,663 | -0.03(-0.20%) |