Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.20 | 18.35 | 18.01 | 18.03 | 269,836 | -0.15(-0.84%) |
Jun 29, 2017 | 18.25 | 18.31 | 18.06 | 18.18 | 321,653 | -0.03(-0.15%) |
Jun 28, 2017 | 18.16 | 18.24 | 17.99 | 18.21 | 383,620 | +0.15(+0.85%) |
Jun 27, 2017 | 17.89 | 18.21 | 17.75 | 18.06 | 402,383 | +0.16(+0.90%) |
Jun 26, 2017 | 17.86 | 18.09 | 17.77 | 17.89 | 302,108 | +0.09(+0.50%) |
Jun 23, 2017 | 17.80 | 18.12 | 17.63 | 17.80 | 541,458 | +0.09(+0.51%) |
Jun 22, 2017 | 18.01 | 18.04 | 17.37 | 17.71 | 1,292,663 | -0.59(-3.24%) |
Jun 21, 2017 | 18.45 | 18.55 | 18.24 | 18.31 | 482,652 | -0.10(-0.54%) |
Jun 20, 2017 | 18.85 | 18.87 | 18.38 | 18.41 | 218,907 | -0.43(-2.29%) |
Jun 19, 2017 | 19.04 | 19.05 | 18.70 | 18.84 | 294,278 | -0.04(-0.19%) |
Jun 16, 2017 | 18.58 | 18.87 | 18.42 | 18.87 | 914,226 | +0.16(+0.87%) |
Jun 15, 2017 | 19.14 | 19.22 | 18.69 | 18.71 | 428,511 | -0.57(-2.94%) |
Jun 14, 2017 | 19.40 | 19.52 | 19.13 | 19.28 | 526,711 | -0.10(-0.51%) |
Jun 13, 2017 | 19.37 | 19.42 | 19.06 | 19.38 | 591,484 | +0.04(+0.23%) |
Jun 12, 2017 | 18.99 | 19.73 | 18.99 | 19.33 | 523,333 | +0.37(+1.93%) |
Jun 09, 2017 | 19.19 | 19.42 | 18.88 | 18.97 | 541,652 | -0.44(-2.26%) |
Jun 08, 2017 | 19.20 | 19.57 | 19.05 | 19.40 | 506,455 | +0.27(+1.40%) |
Jun 07, 2017 | 19.12 | 19.33 | 19.07 | 19.14 | 435,813 | +0.04(+0.19%) |
Jun 06, 2017 | 19.35 | 19.35 | 18.94 | 19.10 | 568,123 | -0.45(-2.28%) |
Jun 05, 2017 | 20.10 | 20.10 | 19.52 | 19.55 | 427,479 | -0.53(-2.62%) |
Jun 02, 2017 | 19.84 | 20.52 | 19.84 | 20.07 | 502,378 | +0.27(+1.35%) |
Jun 01, 2017 | 19.16 | 19.83 | 19.14 | 19.81 | 763,902 | +0.61(+3.16%) |
May 31, 2017 | 19.47 | 19.47 | 18.93 | 19.20 | 506,083 | -0.23(-1.20%) |
May 30, 2017 | 19.25 | 19.51 | 19.23 | 19.43 | 330,964 | +0.09(+0.46%) |
May 26, 2017 | 19.93 | 19.96 | 19.31 | 19.34 | 518,190 | -0.78(-3.86%) |
May 25, 2017 | 20.14 | 20.33 | 20.02 | 20.12 | 287,945 | +0.02(+0.09%) |
May 24, 2017 | 19.88 | 20.15 | 19.73 | 20.10 | 504,653 | +0.21(+1.08%) |
May 23, 2017 | 20.18 | 20.31 | 19.83 | 19.89 | 325,638 | -0.22(-1.11%) |
May 22, 2017 | 20.10 | 20.29 | 20.02 | 20.11 | 162,876 | +0.06(+0.31%) |
May 19, 2017 | 19.82 | 20.22 | 19.70 | 20.05 | 378,014 | +0.24(+1.22%) |
May 18, 2017 | 20.06 | 20.17 | 19.81 | 19.81 | 414,784 | -0.29(-1.42%) |
May 17, 2017 | 20.26 | 20.41 | 19.94 | 20.09 | 282,998 | -0.37(-1.79%) |
May 16, 2017 | 20.74 | 20.81 | 20.39 | 20.46 | 317,011 | -0.27(-1.29%) |
May 15, 2017 | 20.56 | 21.01 | 20.48 | 20.73 | 428,721 | +0.26(+1.27%) |
May 12, 2017 | 20.94 | 20.94 | 20.36 | 20.47 | 395,519 | -0.55(-2.63%) |
May 11, 2017 | 21.33 | 21.39 | 20.81 | 21.02 | 360,784 | -0.34(-1.59%) |
May 10, 2017 | 21.21 | 21.45 | 21.07 | 21.36 | 415,619 | +0.15(+0.72%) |
May 09, 2017 | 21.44 | 21.51 | 21.13 | 21.21 | 402,856 | -0.12(-0.54%) |
May 08, 2017 | 21.28 | 21.61 | 21.24 | 21.32 | 605,890 | +0.09(+0.42%) |
May 05, 2017 | 21.27 | 21.31 | 20.97 | 21.23 | 592,455 | +0.04(+0.21%) |
May 04, 2017 | 21.46 | 21.65 | 21.07 | 21.19 | 542,580 | -0.14(-0.67%) |
May 03, 2017 | 21.70 | 21.82 | 21.27 | 21.33 | 410,427 | -0.48(-2.21%) |
May 02, 2017 | 21.43 | 21.85 | 21.43 | 21.81 | 501,261 | +0.48(+2.26%) |
May 01, 2017 | 21.38 | 21.62 | 21.23 | 21.33 | 450,830 | -0.06(-0.29%) |
Apr 28, 2017 | 21.61 | 21.69 | 21.39 | 21.39 | 527,479 | -0.28(-1.28%) |
Apr 27, 2017 | 21.21 | 21.71 | 21.21 | 21.67 | 590,490 | +0.55(+2.62%) |
Apr 26, 2017 | 20.71 | 21.14 | 20.64 | 21.12 | 681,194 | +0.42(+2.03%) |
Apr 25, 2017 | 21.31 | 21.44 | 20.30 | 20.70 | 1,173,405 | -0.53(-2.48%) |
Apr 24, 2017 | 21.32 | 21.50 | 21.08 | 21.23 | 531,626 | +0.22(+1.06%) |
Apr 21, 2017 | 21.38 | 21.38 | 20.83 | 21.00 | 779,606 | -0.41(-1.92%) |
Apr 20, 2017 | 21.43 | 21.76 | 21.27 | 21.41 | 385,384 | +0.00(+0.00%) |
Apr 19, 2017 | 21.44 | 21.77 | 21.33 | 21.41 | 315,954 | -0.03(-0.13%) |
Apr 18, 2017 | 20.98 | 21.64 | 20.98 | 21.44 | 760,185 | +0.38(+1.82%) |
Apr 17, 2017 | 21.04 | 21.26 | 20.94 | 21.06 | 656,073 | +0.03(+0.13%) |
Apr 13, 2017 | 21.16 | 21.31 | 20.98 | 21.03 | 643,031 | -0.21(-0.97%) |
Apr 12, 2017 | 21.50 | 21.50 | 21.15 | 21.23 | 289,885 | -0.32(-1.49%) |
Apr 11, 2017 | 21.14 | 21.57 | 21.04 | 21.56 | 260,968 | +0.37(+1.73%) |
Apr 10, 2017 | 21.06 | 21.32 | 20.99 | 21.19 | 303,828 | +0.15(+0.72%) |
Apr 07, 2017 | 21.06 | 21.17 | 20.97 | 21.04 | 455,996 | -0.04(-0.17%) |
Apr 06, 2017 | 20.81 | 21.11 | 20.74 | 21.07 | 536,022 | +0.28(+1.33%) |
Apr 05, 2017 | 21.06 | 21.29 | 20.80 | 20.80 | 587,186 | -0.16(-0.77%) |
Apr 04, 2017 | 21.06 | 21.08 | 20.74 | 20.96 | 580,828 | -0.09(-0.42%) |