Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.15 | 18.52 | 18.13 | 18.24 | 2,101,393 | +0.18(+1.00%) |
Jun 29, 2017 | 18.76 | 18.76 | 17.86 | 18.06 | 2,329,905 | -0.79(-4.19%) |
Jun 28, 2017 | 18.93 | 19.01 | 18.14 | 18.85 | 4,364,602 | -0.24(-1.26%) |
Jun 27, 2017 | 19.42 | 19.93 | 19.03 | 19.09 | 4,245,947 | -0.05(-0.26%) |
Jun 26, 2017 | 19.23 | 19.31 | 18.98 | 19.14 | 1,829,371 | -0.05(-0.26%) |
Jun 23, 2017 | 18.95 | 19.25 | 18.77 | 19.19 | 4,878,702 | +0.24(+1.27%) |
Jun 22, 2017 | 18.79 | 19.04 | 18.76 | 18.95 | 2,186,221 | +0.16(+0.85%) |
Jun 21, 2017 | 18.87 | 19.00 | 18.53 | 18.79 | 1,332,092 | +0.06(+0.32%) |
Jun 20, 2017 | 19.07 | 19.37 | 18.73 | 18.73 | 1,895,202 | -0.39(-2.04%) |
Jun 19, 2017 | 18.84 | 19.24 | 18.74 | 19.12 | 2,096,159 | +0.53(+2.85%) |
Jun 16, 2017 | 18.52 | 18.79 | 18.48 | 18.59 | 3,210,791 | +0.02(+0.11%) |
Jun 15, 2017 | 17.98 | 18.58 | 17.98 | 18.57 | 2,090,285 | +0.27(+1.48%) |
Jun 14, 2017 | 18.63 | 18.74 | 18.19 | 18.30 | 1,824,159 | -0.27(-1.45%) |
Jun 13, 2017 | 18.85 | 18.94 | 18.49 | 18.57 | 2,156,120 | +0.00(+0.00%) |
Jun 12, 2017 | 18.35 | 18.61 | 17.40 | 18.57 | 2,940,723 | +0.11(+0.60%) |
Jun 09, 2017 | 19.17 | 19.33 | 18.14 | 18.46 | 2,786,516 | -0.73(-3.80%) |
Jun 08, 2017 | 18.66 | 19.20 | 18.63 | 19.19 | 2,304,475 | +0.57(+3.06%) |
Jun 07, 2017 | 19.22 | 19.22 | 18.54 | 18.62 | 2,378,396 | -0.43(-2.26%) |
Jun 06, 2017 | 19.14 | 19.41 | 19.02 | 19.05 | 4,886,654 | -0.10(-0.52%) |
Jun 05, 2017 | 19.25 | 19.44 | 19.01 | 19.15 | 9,314,151 | -0.82(-4.11%) |
Jun 02, 2017 | 20.55 | 20.91 | 19.87 | 19.97 | 5,015,548 | -0.51(-2.49%) |
Jun 01, 2017 | 19.82 | 20.85 | 19.21 | 20.48 | 8,120,540 | +1.78(+9.52%) |
May 31, 2017 | 18.60 | 18.76 | 18.04 | 18.70 | 2,497,516 | +0.13(+0.70%) |
May 30, 2017 | 18.70 | 19.18 | 18.48 | 18.57 | 1,565,259 | -0.26(-1.38%) |
May 26, 2017 | 18.69 | 18.86 | 18.40 | 18.83 | 1,671,967 | +0.06(+0.32%) |
May 25, 2017 | 18.86 | 19.08 | 18.74 | 18.77 | 1,554,156 | -0.12(-0.64%) |
May 24, 2017 | 18.60 | 18.93 | 18.54 | 18.89 | 995,768 | +0.33(+1.78%) |
May 23, 2017 | 18.17 | 18.70 | 18.05 | 18.56 | 1,405,638 | +0.38(+2.09%) |
May 22, 2017 | 17.58 | 18.20 | 17.55 | 18.18 | 937,587 | +0.75(+4.30%) |
May 19, 2017 | 17.18 | 17.55 | 17.01 | 17.43 | 1,585,273 | +0.37(+2.17%) |
May 18, 2017 | 17.51 | 17.51 | 16.76 | 17.06 | 2,103,784 | -0.47(-2.68%) |
May 17, 2017 | 18.42 | 18.48 | 17.53 | 17.53 | 1,186,175 | -1.16(-6.21%) |
May 16, 2017 | 18.57 | 18.70 | 18.43 | 18.69 | 783,585 | +0.17(+0.92%) |
May 15, 2017 | 18.28 | 18.63 | 18.26 | 18.52 | 885,452 | +0.23(+1.26%) |
May 12, 2017 | 18.18 | 18.30 | 18.08 | 18.29 | 531,990 | +0.12(+0.66%) |
May 11, 2017 | 18.10 | 18.22 | 17.91 | 18.17 | 527,865 | +0.04(+0.22%) |
May 10, 2017 | 17.70 | 18.14 | 17.70 | 18.13 | 735,144 | +0.39(+2.20%) |
May 09, 2017 | 17.77 | 17.96 | 17.70 | 17.74 | 864,919 | -0.02(-0.11%) |
May 08, 2017 | 18.10 | 18.20 | 17.34 | 17.76 | 2,959,023 | -0.61(-3.32%) |
May 05, 2017 | 18.30 | 18.39 | 18.10 | 18.37 | 1,019,949 | +0.14(+0.77%) |
May 04, 2017 | 17.86 | 18.32 | 17.76 | 18.23 | 1,364,902 | +0.37(+2.07%) |
May 03, 2017 | 17.80 | 17.98 | 17.63 | 17.86 | 844,259 | +0.06(+0.34%) |
May 02, 2017 | 17.53 | 17.85 | 17.53 | 17.80 | 765,407 | +0.25(+1.42%) |
May 01, 2017 | 17.26 | 17.63 | 17.21 | 17.55 | 1,133,649 | +0.31(+1.80%) |
Apr 28, 2017 | 17.25 | 17.28 | 17.08 | 17.24 | 871,428 | +0.05(+0.29%) |
Apr 27, 2017 | 17.22 | 17.25 | 17.10 | 17.19 | 501,251 | +0.08(+0.47%) |
Apr 26, 2017 | 17.01 | 17.15 | 16.83 | 17.11 | 829,443 | +0.11(+0.65%) |
Apr 25, 2017 | 17.05 | 17.14 | 16.96 | 17.00 | 868,470 | -0.01(-0.06%) |
Apr 24, 2017 | 16.99 | 17.03 | 16.82 | 17.01 | 1,825,370 | +0.21(+1.25%) |
Apr 21, 2017 | 16.95 | 17.01 | 16.78 | 16.80 | 565,860 | -0.13(-0.77%) |
Apr 20, 2017 | 17.00 | 17.07 | 16.77 | 16.93 | 886,754 | +0.02(+0.12%) |
Apr 19, 2017 | 17.02 | 17.14 | 16.82 | 16.91 | 1,185,095 | -0.04(-0.24%) |
Apr 18, 2017 | 16.85 | 16.99 | 16.78 | 16.95 | 747,758 | +0.00(+0.00%) |
Apr 17, 2017 | 17.00 | 17.07 | 16.81 | 16.95 | 686,611 | -0.03(-0.18%) |
Apr 13, 2017 | 16.62 | 17.22 | 16.57 | 16.98 | 1,266,624 | +0.29(+1.74%) |
Apr 12, 2017 | 16.76 | 16.97 | 16.59 | 16.69 | 559,427 | -0.13(-0.77%) |
Apr 11, 2017 | 16.53 | 16.82 | 16.45 | 16.82 | 563,499 | +0.28(+1.69%) |
Apr 10, 2017 | 16.60 | 16.78 | 16.44 | 16.54 | 969,010 | -0.14(-0.84%) |
Apr 07, 2017 | 16.70 | 16.84 | 16.54 | 16.68 | 1,634,741 | -0.14(-0.83%) |
Apr 06, 2017 | 17.03 | 17.03 | 16.38 | 16.82 | 3,284,993 | -0.30(-1.75%) |
Apr 05, 2017 | 16.70 | 17.61 | 16.67 | 17.12 | 2,791,422 | +0.56(+3.38%) |
Apr 04, 2017 | 16.50 | 16.85 | 16.49 | 16.56 | 894,875 | +0.00(+0.00%) |