Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.09 | 17.18 | 16.92 | 16.96 | 987,224 | -0.04(-0.25%) |
Jun 29, 2017 | 17.05 | 17.13 | 16.88 | 17.00 | 997,842 | +0.09(+0.51%) |
Jun 28, 2017 | 16.75 | 17.09 | 16.63 | 16.92 | 954,630 | +0.26(+1.55%) |
Jun 27, 2017 | 16.45 | 16.75 | 16.40 | 16.66 | 733,545 | +0.13(+0.78%) |
Jun 26, 2017 | 16.62 | 16.75 | 16.45 | 16.53 | 643,792 | -0.09(-0.52%) |
Jun 23, 2017 | 16.62 | 16.62 | 324,330 | +0.04(+0.26%) | ||
Jun 22, 2017 | 16.62 | 16.62 | 16.32 | 16.57 | 700,589 | +0.00(+0.00%) |
Jun 21, 2017 | 16.06 | 16.60 | 16.01 | 16.57 | 1,261,787 | +0.52(+3.21%) |
Jun 20, 2017 | 16.19 | 16.26 | 15.93 | 16.06 | 471,114 | -0.04(-0.27%) |
Jun 19, 2017 | 15.72 | 16.27 | 15.63 | 16.10 | 860,928 | +0.39(+2.46%) |
Jun 16, 2017 | 15.80 | 15.84 | 15.59 | 15.72 | 576,731 | +0.00(+0.00%) |
Jun 15, 2017 | 15.84 | 15.93 | 15.63 | 15.72 | 585,232 | -0.30(-1.88%) |
Jun 14, 2017 | 15.84 | 16.10 | 15.67 | 16.02 | 1,586,756 | +0.17(+1.08%) |
Jun 13, 2017 | 15.59 | 15.89 | 15.37 | 15.84 | 1,242,031 | +0.30(+1.93%) |
Jun 12, 2017 | 15.54 | 15.67 | 15.20 | 15.54 | 1,098,814 | +0.00(+0.00%) |
Jun 09, 2017 | 15.42 | 15.54 | 15.16 | 15.54 | 701,527 | +0.43(+2.84%) |
Jun 08, 2017 | 15.54 | 15.54 | 15.07 | 15.11 | 726,155 | +0.13(+0.86%) |
Jun 07, 2017 | 14.94 | 15.07 | 14.73 | 14.99 | 516,977 | +0.13(+0.87%) |
Jun 06, 2017 | 14.99 | 15.07 | 14.77 | 14.86 | 1,036,848 | -0.21(-1.42%) |
Jun 05, 2017 | 15.37 | 15.42 | 14.99 | 15.07 | 632,904 | -0.21(-1.40%) |
Jun 02, 2017 | 15.42 | 15.42 | 15.24 | 15.29 | 443,470 | -0.09(-0.56%) |
Jun 01, 2017 | 15.20 | 15.42 | 15.11 | 15.37 | 757,500 | +0.21(+1.42%) |
May 31, 2017 | 15.33 | 15.37 | 14.99 | 15.16 | 807,285 | -0.17(-1.12%) |
May 30, 2017 | 15.24 | 15.37 | 15.16 | 15.33 | 613,259 | +0.09(+0.56%) |
May 26, 2017 | 15.16 | 15.39 | 15.16 | 15.24 | 490,136 | +0.09(+0.57%) |
May 25, 2017 | 15.29 | 15.41 | 15.16 | 15.16 | 511,671 | -0.13(-0.84%) |
May 24, 2017 | 15.54 | 15.54 | 15.18 | 15.29 | 569,849 | -0.17(-1.11%) |
May 23, 2017 | 15.42 | 15.54 | 15.24 | 15.46 | 1,005,109 | +0.13(+0.84%) |
May 22, 2017 | 15.24 | 15.67 | 15.03 | 15.33 | 1,198,123 | +0.21(+1.42%) |
May 19, 2017 | 14.86 | 15.22 | 14.86 | 15.11 | 907,585 | +0.30(+2.03%) |
May 18, 2017 | 14.94 | 14.99 | 14.47 | 14.81 | 2,335,522 | -0.17(-1.15%) |
May 17, 2017 | 15.80 | 15.80 | 14.94 | 14.99 | 1,419,629 | -0.99(-6.18%) |
May 16, 2017 | 16.02 | 16.15 | 15.76 | 15.97 | 1,542,596 | +0.00(+0.00%) |
May 15, 2017 | 15.72 | 16.15 | 15.67 | 15.97 | 1,326,229 | +0.30(+1.92%) |
May 12, 2017 | 15.46 | 15.80 | 15.33 | 15.67 | 826,241 | +0.17(+1.11%) |
May 11, 2017 | 15.42 | 15.50 | 15.03 | 15.50 | 955,802 | +0.30(+1.98%) |
May 10, 2017 | 15.29 | 15.35 | 15.16 | 15.20 | 389,550 | -0.13(-0.84%) |
May 09, 2017 | 15.24 | 15.42 | 14.94 | 15.33 | 1,140,423 | +0.09(+0.56%) |
May 08, 2017 | 15.59 | 15.59 | 15.14 | 15.24 | 1,057,529 | -0.30(-1.93%) |
May 05, 2017 | 15.54 | 15.63 | 15.24 | 15.54 | 926,050 | +0.00(+0.00%) |
May 04, 2017 | 15.67 | 16.02 | 15.46 | 15.54 | 1,939,696 | +0.09(+0.56%) |
May 03, 2017 | 15.07 | 15.59 | 14.95 | 15.46 | 3,246,226 | +0.52(+3.45%) |
May 02, 2017 | 15.20 | 15.22 | 14.77 | 14.94 | 850,134 | -0.30(-1.97%) |
May 01, 2017 | 15.24 | 15.29 | 15.07 | 15.24 | 719,473 | +0.04(+0.28%) |
Apr 28, 2017 | 15.03 | 15.20 | 14.94 | 15.20 | 1,156,350 | +0.17(+1.14%) |
Apr 27, 2017 | 14.60 | 15.03 | 14.43 | 15.03 | 1,223,850 | +0.43(+2.94%) |
Apr 26, 2017 | 14.34 | 14.60 | 14.34 | 14.60 | 617,720 | +0.26(+1.80%) |
Apr 25, 2017 | 14.34 | 14.51 | 14.26 | 14.34 | 907,595 | +0.04(+0.30%) |
Apr 24, 2017 | 13.91 | 14.38 | 13.87 | 14.30 | 1,014,003 | +0.52(+3.74%) |
Apr 21, 2017 | 13.91 | 13.91 | 13.65 | 13.78 | 521,424 | -0.13(-0.93%) |
Apr 20, 2017 | 13.61 | 14.00 | 13.53 | 13.91 | 483,256 | +0.26(+1.89%) |
Apr 19, 2017 | 13.53 | 13.87 | 13.50 | 13.65 | 713,030 | +0.13(+0.95%) |
Apr 18, 2017 | 13.78 | 13.78 | 13.53 | 13.53 | 449,331 | -0.30(-2.17%) |
Apr 17, 2017 | 13.87 | 13.95 | 13.74 | 13.83 | 377,025 | -0.04(-0.31%) |
Apr 13, 2017 | 13.74 | 13.91 | 13.65 | 13.87 | 378,577 | +0.13(+0.94%) |
Apr 12, 2017 | 13.87 | 13.93 | 13.70 | 13.74 | 449,878 | -0.17(-1.23%) |
Apr 11, 2017 | 13.78 | 13.96 | 13.70 | 13.91 | 484,807 | +0.13(+0.93%) |
Apr 10, 2017 | 13.65 | 13.87 | 13.53 | 13.78 | 282,990 | +0.17(+1.26%) |
Apr 07, 2017 | 13.61 | 13.74 | 13.48 | 13.61 | 335,611 | +0.04(+0.32%) |
Apr 06, 2017 | 13.40 | 13.74 | 13.40 | 13.57 | 456,428 | -0.09(-0.63%) |
Apr 05, 2017 | 13.70 | 13.83 | 13.48 | 13.65 | 521,933 | +0.00(+0.00%) |
Apr 04, 2017 | 13.57 | 13.74 | 13.40 | 13.65 | 471,550 | +0.00(+0.00%) |