Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.08 | 19.08 | 18.76 | 18.87 | 246,095 | -0.10(-0.50%) |
Jun 29, 2017 | 19.24 | 19.24 | 18.80 | 18.97 | 220,801 | -0.10(-0.55%) |
Jun 28, 2017 | 18.77 | 19.15 | 18.77 | 19.07 | 393,915 | +0.49(+2.66%) |
Jun 27, 2017 | 18.76 | 18.81 | 18.58 | 18.58 | 262,304 | -0.20(-1.06%) |
Jun 26, 2017 | 18.44 | 18.84 | 18.43 | 18.78 | 337,776 | +0.41(+2.22%) |
Jun 23, 2017 | 18.35 | 18.52 | 18.26 | 18.37 | 302,772 | +0.03(+0.19%) |
Jun 22, 2017 | 18.30 | 18.46 | 18.10 | 18.33 | 254,067 | +0.04(+0.24%) |
Jun 21, 2017 | 18.75 | 18.75 | 18.26 | 18.29 | 292,598 | -0.42(-2.23%) |
Jun 20, 2017 | 18.92 | 18.92 | 18.56 | 18.71 | 359,123 | -0.25(-1.33%) |
Jun 19, 2017 | 19.17 | 19.19 | 18.85 | 18.96 | 325,256 | -0.08(-0.41%) |
Jun 16, 2017 | 18.79 | 19.09 | 18.79 | 19.04 | 794,601 | +0.12(+0.64%) |
Jun 15, 2017 | 19.10 | 19.47 | 18.82 | 18.91 | 540,945 | -0.33(-1.71%) |
Jun 14, 2017 | 18.99 | 19.40 | 18.78 | 19.24 | 411,528 | +0.16(+0.86%) |
Jun 13, 2017 | 19.15 | 19.38 | 18.95 | 19.08 | 510,004 | -0.09(-0.45%) |
Jun 12, 2017 | 19.58 | 19.87 | 19.15 | 19.17 | 421,293 | -0.53(-2.69%) |
Jun 09, 2017 | 19.21 | 19.96 | 19.08 | 19.69 | 574,856 | +0.54(+2.81%) |
Jun 08, 2017 | 19.05 | 19.37 | 18.96 | 19.16 | 324,139 | +0.05(+0.27%) |
Jun 07, 2017 | 19.15 | 19.20 | 18.91 | 19.10 | 307,682 | +0.02(+0.09%) |
Jun 06, 2017 | 19.00 | 19.13 | 18.78 | 19.09 | 253,142 | -0.06(-0.32%) |
Jun 05, 2017 | 19.29 | 19.43 | 19.12 | 19.15 | 179,913 | -0.14(-0.72%) |
Jun 02, 2017 | 19.50 | 19.68 | 19.27 | 19.29 | 360,491 | -0.17(-0.89%) |
Jun 01, 2017 | 19.05 | 19.51 | 19.03 | 19.46 | 377,151 | +0.52(+2.75%) |
May 31, 2017 | 18.86 | 18.95 | 18.48 | 18.94 | 328,363 | +0.09(+0.46%) |
May 30, 2017 | 19.37 | 19.37 | 18.85 | 18.85 | 295,458 | -0.56(-2.90%) |
May 26, 2017 | 19.24 | 19.56 | 19.23 | 19.42 | 392,463 | +0.15(+0.77%) |
May 25, 2017 | 19.43 | 19.44 | 19.17 | 19.27 | 375,395 | -0.08(-0.40%) |
May 24, 2017 | 19.55 | 19.66 | 19.18 | 19.35 | 329,573 | -0.13(-0.66%) |
May 23, 2017 | 19.48 | 19.69 | 19.22 | 19.48 | 306,198 | +0.15(+0.80%) |
May 22, 2017 | 19.13 | 19.51 | 19.12 | 19.32 | 340,031 | +0.34(+1.81%) |
May 19, 2017 | 18.50 | 19.21 | 18.50 | 18.98 | 546,056 | +0.50(+2.69%) |
May 18, 2017 | 18.50 | 18.64 | 18.40 | 18.48 | 340,940 | -0.03(-0.14%) |
May 17, 2017 | 18.76 | 18.96 | 18.47 | 18.51 | 418,845 | -0.53(-2.79%) |
May 16, 2017 | 18.93 | 19.06 | 18.72 | 19.04 | 264,341 | +0.13(+0.68%) |
May 15, 2017 | 18.62 | 19.02 | 18.54 | 18.91 | 305,520 | +0.39(+2.08%) |
May 12, 2017 | 18.64 | 18.78 | 18.36 | 18.52 | 300,628 | -0.21(-1.14%) |
May 11, 2017 | 18.52 | 18.81 | 18.12 | 18.74 | 355,443 | +0.09(+0.46%) |
May 10, 2017 | 18.78 | 19.03 | 18.59 | 18.65 | 330,683 | -0.16(-0.87%) |
May 09, 2017 | 19.21 | 19.26 | 18.72 | 18.82 | 436,672 | -0.41(-2.14%) |
May 08, 2017 | 19.38 | 19.55 | 19.17 | 19.23 | 298,253 | -0.16(-0.84%) |
May 05, 2017 | 20.45 | 20.45 | 19.18 | 19.39 | 550,540 | -1.05(-5.12%) |
May 04, 2017 | 19.99 | 20.67 | 19.73 | 20.44 | 577,640 | +0.45(+2.27%) |
May 03, 2017 | 20.14 | 20.23 | 19.79 | 19.98 | 567,215 | -0.27(-1.35%) |
May 02, 2017 | 20.34 | 20.42 | 20.15 | 20.26 | 396,583 | -0.03(-0.13%) |
May 01, 2017 | 20.38 | 20.43 | 20.20 | 20.28 | 179,907 | +0.03(+0.13%) |
Apr 28, 2017 | 20.33 | 20.44 | 20.20 | 20.26 | 286,848 | -0.09(-0.42%) |
Apr 27, 2017 | 20.54 | 20.61 | 20.28 | 20.34 | 191,257 | -0.13(-0.63%) |
Apr 26, 2017 | 20.28 | 20.64 | 20.28 | 20.47 | 384,869 | +0.15(+0.76%) |
Apr 25, 2017 | 20.38 | 20.67 | 20.26 | 20.32 | 226,488 | +0.12(+0.59%) |
Apr 24, 2017 | 20.20 | 20.36 | 20.15 | 20.20 | 342,320 | +0.35(+1.77%) |
Apr 21, 2017 | 20.20 | 20.35 | 19.84 | 19.84 | 309,465 | -0.34(-1.70%) |
Apr 20, 2017 | 20.03 | 20.32 | 19.92 | 20.19 | 283,218 | +0.29(+1.47%) |
Apr 19, 2017 | 20.07 | 20.28 | 19.89 | 19.90 | 282,443 | -0.02(-0.09%) |
Apr 18, 2017 | 19.81 | 20.00 | 19.54 | 19.91 | 223,659 | -0.03(-0.13%) |
Apr 17, 2017 | 19.54 | 19.94 | 19.54 | 19.94 | 221,403 | +0.46(+2.38%) |
Apr 13, 2017 | 19.70 | 19.84 | 19.42 | 19.48 | 233,867 | -0.28(-1.43%) |
Apr 12, 2017 | 20.22 | 20.23 | 19.72 | 19.76 | 235,641 | -0.57(-2.78%) |
Apr 11, 2017 | 20.20 | 20.40 | 19.99 | 20.32 | 474,207 | +0.09(+0.47%) |
Apr 10, 2017 | 19.56 | 20.24 | 19.56 | 20.23 | 418,682 | +0.69(+3.51%) |
Apr 07, 2017 | 19.84 | 19.90 | 19.41 | 19.54 | 398,713 | -0.38(-1.89%) |
Apr 06, 2017 | 19.90 | 20.04 | 19.57 | 19.92 | 441,873 | +0.03(+0.17%) |
Apr 05, 2017 | 20.39 | 20.39 | 19.85 | 19.89 | 365,467 | -0.35(-1.74%) |
Apr 04, 2017 | 20.32 | 20.50 | 20.20 | 20.24 | 406,906 | -0.07(-0.34%) |