Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.85 | 17.91 | 17.42 | 17.46 | 3,211,782 | -0.30(-1.66%) |
Jun 29, 2017 | 17.91 | 18.20 | 17.71 | 17.76 | 4,326,899 | -0.18(-1.00%) |
Jun 28, 2017 | 17.60 | 18.07 | 17.52 | 17.94 | 5,541,607 | +0.51(+2.95%) |
Jun 27, 2017 | 17.78 | 17.85 | 17.31 | 17.42 | 9,473,836 | -0.32(-1.82%) |
Jun 26, 2017 | 17.35 | 17.78 | 17.06 | 17.75 | 11,865,940 | +1.80(+11.27%) |
Jun 23, 2017 | 15.74 | 16.04 | 15.67 | 15.95 | 2,929,052 | +0.21(+1.32%) |
Jun 22, 2017 | 15.54 | 15.77 | 15.42 | 15.74 | 2,464,752 | +0.19(+1.23%) |
Jun 21, 2017 | 15.86 | 15.92 | 15.47 | 15.55 | 1,159,024 | -0.29(-1.84%) |
Jun 20, 2017 | 15.99 | 16.00 | 15.75 | 15.84 | 965,215 | -0.07(-0.43%) |
Jun 19, 2017 | 16.19 | 16.23 | 15.87 | 15.91 | 1,512,271 | -0.31(-1.89%) |
Jun 16, 2017 | 16.16 | 16.23 | 15.96 | 16.22 | 2,794,163 | +0.08(+0.52%) |
Jun 15, 2017 | 15.80 | 16.16 | 15.75 | 16.13 | 2,379,400 | +0.21(+1.35%) |
Jun 14, 2017 | 16.48 | 16.48 | 15.81 | 15.92 | 2,175,055 | +0.02(+0.15%) |
Jun 13, 2017 | 15.87 | 15.91 | 15.68 | 15.90 | 1,893,809 | +0.02(+0.10%) |
Jun 12, 2017 | 15.59 | 15.93 | 15.59 | 15.88 | 1,644,558 | +0.29(+1.87%) |
Jun 09, 2017 | 15.61 | 15.66 | 15.43 | 15.59 | 2,284,707 | -0.02(-0.15%) |
Jun 08, 2017 | 15.93 | 15.96 | 15.55 | 15.61 | 1,264,707 | -0.30(-1.88%) |
Jun 07, 2017 | 15.65 | 15.97 | 15.62 | 15.91 | 2,001,437 | +0.30(+1.92%) |
Jun 06, 2017 | 15.87 | 15.91 | 15.56 | 15.61 | 2,132,941 | -0.18(-1.12%) |
Jun 05, 2017 | 15.99 | 16.01 | 15.70 | 15.79 | 1,335,893 | -0.29(-1.81%) |
Jun 02, 2017 | 16.02 | 16.20 | 15.97 | 16.08 | 2,497,572 | +0.15(+0.96%) |
Jun 01, 2017 | 15.73 | 15.95 | 15.60 | 15.93 | 2,479,535 | +0.28(+1.77%) |
May 31, 2017 | 15.82 | 15.93 | 15.65 | 15.65 | 1,995,947 | -0.17(-1.07%) |
May 30, 2017 | 15.82 | 15.96 | 15.79 | 15.82 | 1,455,697 | +0.03(+0.19%) |
May 26, 2017 | 15.97 | 16.02 | 15.78 | 15.79 | 1,353,062 | -0.15(-0.92%) |
May 25, 2017 | 15.97 | 16.04 | 15.84 | 15.93 | 1,615,161 | -0.01(-0.05%) |
May 24, 2017 | 15.76 | 15.96 | 15.74 | 15.94 | 1,368,376 | +0.20(+1.27%) |
May 23, 2017 | 15.92 | 15.98 | 15.70 | 15.74 | 1,253,750 | -0.12(-0.73%) |
May 22, 2017 | 15.67 | 15.90 | 15.67 | 15.86 | 2,412,613 | +0.17(+1.08%) |
May 19, 2017 | 15.56 | 15.80 | 15.44 | 15.69 | 4,209,697 | +0.07(+0.44%) |
May 18, 2017 | 15.30 | 15.68 | 15.10 | 15.62 | 4,900,852 | +0.33(+2.16%) |
May 17, 2017 | 15.20 | 15.37 | 15.18 | 15.29 | 4,104,071 | +0.11(+0.71%) |
May 16, 2017 | 15.64 | 15.68 | 15.09 | 15.18 | 3,658,766 | -0.46(-2.95%) |
May 15, 2017 | 15.60 | 15.86 | 15.57 | 15.64 | 2,720,291 | +0.07(+0.44%) |
May 12, 2017 | 15.37 | 15.60 | 15.30 | 15.57 | 4,466,927 | +0.27(+1.76%) |
May 11, 2017 | 15.59 | 15.59 | 15.14 | 15.30 | 4,307,260 | -0.28(-1.82%) |
May 10, 2017 | 15.60 | 15.87 | 15.51 | 15.59 | 4,604,662 | -0.05(-0.29%) |
May 09, 2017 | 16.15 | 16.24 | 15.60 | 15.63 | 3,507,469 | -0.56(-3.46%) |
May 08, 2017 | 16.13 | 16.26 | 15.93 | 16.20 | 7,337,725 | +0.14(+0.86%) |
May 05, 2017 | 16.27 | 16.36 | 15.90 | 16.06 | 10,557,062 | -0.17(-1.04%) |
May 04, 2017 | 17.70 | 17.76 | 16.10 | 16.23 | 9,045,900 | -1.54(-8.65%) |
May 03, 2017 | 18.27 | 18.31 | 17.76 | 17.76 | 2,226,504 | -0.45(-2.45%) |
May 02, 2017 | 18.46 | 18.50 | 18.12 | 18.21 | 2,593,693 | -0.20(-1.08%) |
May 01, 2017 | 18.43 | 18.58 | 18.31 | 18.41 | 1,570,316 | -0.02(-0.08%) |
Apr 28, 2017 | 18.71 | 18.72 | 18.39 | 18.42 | 1,583,458 | -0.39(-2.08%) |
Apr 27, 2017 | 18.84 | 18.98 | 18.77 | 18.81 | 1,010,559 | +0.00(+0.00%) |
Apr 26, 2017 | 18.98 | 19.06 | 18.78 | 18.81 | 1,097,739 | -0.24(-1.25%) |
Apr 25, 2017 | 18.95 | 19.10 | 18.94 | 19.05 | 1,135,365 | +0.02(+0.08%) |
Apr 24, 2017 | 19.32 | 19.40 | 18.78 | 19.04 | 2,079,835 | -0.26(-1.35%) |
Apr 21, 2017 | 19.33 | 19.33 | 19.20 | 19.30 | 976,953 | +0.03(+0.16%) |
Apr 20, 2017 | 19.21 | 19.27 | 19.01 | 19.27 | 1,455,164 | -0.01(-0.04%) |
Apr 19, 2017 | 19.37 | 19.37 | 19.14 | 19.27 | 1,959,508 | -0.15(-0.79%) |
Apr 18, 2017 | 19.26 | 19.44 | 19.24 | 19.43 | 1,560,211 | +0.17(+0.88%) |
Apr 17, 2017 | 19.11 | 19.27 | 19.11 | 19.26 | 993,648 | +0.15(+0.76%) |
Apr 13, 2017 | 19.09 | 19.24 | 19.06 | 19.11 | 1,210,916 | +0.01(+0.04%) |
Apr 12, 2017 | 19.06 | 19.25 | 18.97 | 19.11 | 2,693,170 | +0.05(+0.24%) |
Apr 11, 2017 | 18.98 | 19.17 | 18.89 | 19.06 | 2,685,610 | +0.18(+0.94%) |
Apr 10, 2017 | 18.87 | 18.92 | 18.68 | 18.88 | 1,253,448 | +0.07(+0.37%) |
Apr 07, 2017 | 18.93 | 19.05 | 18.81 | 18.81 | 2,739,982 | -0.09(-0.49%) |
Apr 06, 2017 | 18.51 | 18.91 | 18.42 | 18.91 | 3,978,041 | +0.39(+2.12%) |
Apr 05, 2017 | 18.54 | 18.57 | 18.41 | 18.51 | 2,384,735 | +0.00(+0.00%) |
Apr 04, 2017 | 18.40 | 18.54 | 18.32 | 18.51 | 3,050,456 | +0.08(+0.42%) |