Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 16.77 | 16.81 | 16.71 | 16.75 | 81,177 | +0.03(+0.15%) |
Jun 29, 2017 | 16.83 | 16.91 | 16.62 | 16.72 | 121,913 | -0.17(-1.01%) |
Jun 28, 2017 | 16.77 | 16.90 | 16.75 | 16.89 | 70,899 | +0.14(+0.87%) |
Jun 27, 2017 | 16.75 | 16.82 | 16.72 | 16.75 | 187,353 | -0.09(-0.56%) |
Jun 26, 2017 | 16.88 | 16.97 | 16.81 | 16.84 | 82,518 | +0.06(+0.36%) |
Jun 23, 2017 | 16.75 | 16.82 | 16.69 | 16.78 | 155,355 | +0.06(+0.36%) |
Jun 22, 2017 | 16.67 | 16.77 | 16.67 | 16.72 | 122,434 | +0.00(+0.03%) |
Jun 21, 2017 | 16.68 | 16.75 | 16.68 | 16.72 | 125,010 | +0.03(+0.15%) |
Jun 20, 2017 | 16.81 | 16.84 | 16.68 | 16.69 | 183,126 | -0.17(-1.01%) |
Jun 19, 2017 | 16.70 | 16.89 | 16.70 | 16.86 | 110,977 | +0.17(+1.02%) |
Jun 16, 2017 | 16.64 | 16.72 | 16.62 | 16.69 | 116,528 | +0.09(+0.51%) |
Jun 15, 2017 | 16.65 | 16.65 | 16.49 | 16.61 | 184,001 | -0.19(-1.12%) |
Jun 14, 2017 | 16.93 | 16.94 | 16.73 | 16.79 | 117,376 | -0.04(-0.25%) |
Jun 13, 2017 | 16.84 | 16.90 | 16.78 | 16.84 | 159,821 | +0.14(+0.85%) |
Jun 12, 2017 | 16.78 | 16.78 | 16.66 | 16.69 | 196,436 | -0.16(-0.94%) |
Jun 09, 2017 | 17.01 | 17.07 | 16.80 | 16.85 | 139,624 | -0.13(-0.75%) |
Jun 08, 2017 | 17.01 | 17.02 | 16.89 | 16.98 | 134,660 | -0.08(-0.45%) |
Jun 07, 2017 | 17.03 | 17.07 | 16.96 | 17.06 | 267,819 | +0.03(+0.20%) |
Jun 06, 2017 | 16.94 | 17.06 | 16.94 | 17.02 | 162,721 | +0.06(+0.35%) |
Jun 05, 2017 | 16.99 | 17.02 | 16.93 | 16.96 | 106,295 | -0.09(-0.55%) |
Jun 02, 2017 | 17.04 | 17.08 | 17.01 | 17.06 | 72,548 | +0.07(+0.40%) |
Jun 01, 2017 | 17.01 | 17.04 | 16.94 | 16.99 | 351,594 | +0.06(+0.35%) |
May 31, 2017 | 17.11 | 17.11 | 16.89 | 16.93 | 195,964 | -0.05(-0.30%) |
May 30, 2017 | 16.90 | 17.01 | 16.89 | 16.98 | 137,243 | +0.02(+0.10%) |
May 26, 2017 | 16.86 | 17.01 | 16.86 | 16.96 | 123,270 | +0.04(+0.25%) |
May 25, 2017 | 16.94 | 16.97 | 16.85 | 16.92 | 159,448 | +0.11(+0.66%) |
May 24, 2017 | 16.80 | 16.90 | 16.78 | 16.81 | 118,284 | -0.01(-0.05%) |
May 23, 2017 | 16.78 | 16.87 | 16.72 | 16.82 | 185,091 | +0.11(+0.66%) |
May 22, 2017 | 16.83 | 16.83 | 16.69 | 16.71 | 157,214 | -0.09(-0.56%) |
May 19, 2017 | 16.49 | 16.82 | 16.49 | 16.80 | 171,507 | +0.50(+3.08%) |
May 18, 2017 | 16.84 | 16.89 | 16.04 | 16.30 | 638,948 | -0.85(-4.97%) |
May 17, 2017 | 17.41 | 17.49 | 17.14 | 17.15 | 1,391,897 | -0.41(-2.33%) |
May 16, 2017 | 17.51 | 17.59 | 17.48 | 17.56 | 354,116 | +0.21(+1.23%) |
May 15, 2017 | 17.30 | 17.37 | 17.27 | 17.35 | 182,478 | +0.16(+0.94%) |
May 12, 2017 | 16.95 | 17.23 | 16.95 | 17.18 | 212,659 | +0.17(+1.00%) |
May 11, 2017 | 16.99 | 17.04 | 16.91 | 17.01 | 394,806 | +0.03(+0.15%) |
May 10, 2017 | 16.81 | 17.01 | 16.81 | 16.99 | 337,001 | +0.14(+0.81%) |
May 09, 2017 | 16.79 | 16.89 | 16.78 | 16.85 | 199,906 | +0.16(+0.97%) |
May 08, 2017 | 16.80 | 16.80 | 16.67 | 16.69 | 118,677 | -0.14(-0.86%) |
May 05, 2017 | 16.65 | 16.85 | 16.65 | 16.84 | 130,406 | +0.22(+1.33%) |
May 04, 2017 | 16.83 | 16.83 | 16.58 | 16.61 | 129,025 | -0.11(-0.66%) |
May 03, 2017 | 16.84 | 16.84 | 16.67 | 16.72 | 596,153 | -0.09(-0.56%) |
May 02, 2017 | 16.69 | 16.83 | 16.66 | 16.82 | 228,775 | +0.20(+1.18%) |
May 01, 2017 | 16.53 | 16.66 | 16.52 | 16.62 | 196,317 | +0.12(+0.72%) |
Apr 28, 2017 | 16.43 | 16.53 | 16.38 | 16.50 | 88,798 | +0.09(+0.57%) |
Apr 27, 2017 | 16.43 | 16.48 | 16.37 | 16.41 | 110,451 | -0.02(-0.10%) |
Apr 26, 2017 | 16.35 | 16.49 | 16.35 | 16.43 | 143,365 | -0.04(-0.26%) |
Apr 25, 2017 | 16.42 | 16.50 | 16.32 | 16.47 | 878,306 | +0.09(+0.57%) |
Apr 24, 2017 | 16.23 | 16.39 | 16.23 | 16.37 | 148,409 | +0.37(+2.34%) |
Apr 21, 2017 | 15.99 | 16.05 | 15.97 | 16.00 | 164,586 | -0.07(-0.42%) |
Apr 20, 2017 | 16.09 | 16.13 | 16.01 | 16.07 | 352,331 | +0.08(+0.48%) |
Apr 19, 2017 | 16.10 | 16.16 | 15.95 | 15.99 | 93,789 | -0.13(-0.79%) |
Apr 18, 2017 | 16.11 | 16.18 | 16.03 | 16.12 | 137,669 | -0.09(-0.53%) |
Apr 17, 2017 | 15.98 | 16.23 | 15.97 | 16.20 | 175,068 | +0.20(+1.28%) |
Apr 13, 2017 | 16.12 | 16.20 | 16.00 | 16.00 | 226,996 | -0.20(-1.21%) |
Apr 12, 2017 | 16.26 | 16.26 | 16.12 | 16.20 | 166,755 | -0.05(-0.31%) |
Apr 11, 2017 | 16.24 | 16.26 | 16.08 | 16.25 | 223,104 | +0.01(+0.05%) |
Apr 10, 2017 | 16.26 | 16.17 | 16.24 | 172,573 | +0.02(+0.10%) | |
Apr 07, 2017 | 16.19 | 16.34 | 16.16 | 16.22 | 153,678 | +0.04(+0.26%) |
Apr 06, 2017 | 16.24 | 16.32 | 16.16 | 16.18 | 168,576 | -0.13(-0.78%) |
Apr 05, 2017 | 16.49 | 16.55 | 16.25 | 16.31 | 228,809 | -0.12(-0.73%) |
Apr 04, 2017 | 16.32 | 16.46 | 16.29 | 16.43 | 166,948 | -0.01(-0.05%) |