Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.02 | 18.15 | 17.85 | 17.92 | 213,276 | -0.11(-0.61%) |
Jun 29, 2017 | 18.04 | 18.23 | 17.77 | 18.03 | 153,227 | +0.00(+0.00%) |
Jun 28, 2017 | 17.59 | 18.25 | 17.54 | 18.03 | 195,214 | +0.65(+3.74%) |
Jun 27, 2017 | 17.64 | 17.64 | 17.16 | 17.38 | 180,577 | -0.28(-1.59%) |
Jun 26, 2017 | 17.71 | 18.01 | 17.51 | 17.66 | 146,959 | +0.09(+0.51%) |
Jun 23, 2017 | 17.75 | 18.16 | 17.51 | 17.57 | 381,979 | -0.22(-1.24%) |
Jun 22, 2017 | 18.07 | 18.07 | 17.61 | 17.79 | 117,074 | -0.27(-1.50%) |
Jun 21, 2017 | 18.35 | 18.47 | 18.00 | 18.06 | 147,123 | -0.15(-0.82%) |
Jun 20, 2017 | 18.49 | 18.74 | 17.93 | 18.21 | 138,439 | -0.27(-1.46%) |
Jun 19, 2017 | 18.60 | 18.69 | 18.11 | 18.48 | 216,983 | +0.03(+0.16%) |
Jun 16, 2017 | 18.43 | 18.53 | 18.08 | 18.45 | 268,905 | -0.23(-1.23%) |
Jun 15, 2017 | 18.29 | 18.83 | 18.29 | 18.68 | 112,287 | +0.15(+0.81%) |
Jun 14, 2017 | 19.03 | 19.03 | 18.41 | 18.53 | 134,641 | -0.52(-2.73%) |
Jun 13, 2017 | 19.09 | 19.15 | 18.81 | 19.05 | 67,118 | +0.07(+0.37%) |
Jun 12, 2017 | 18.89 | 19.31 | 18.75 | 18.98 | 137,385 | +0.03(+0.16%) |
Jun 09, 2017 | 19.12 | 19.34 | 18.91 | 18.95 | 159,572 | -0.09(-0.47%) |
Jun 08, 2017 | 18.71 | 19.25 | 18.57 | 19.04 | 153,043 | +0.29(+1.55%) |
Jun 07, 2017 | 18.69 | 18.89 | 18.34 | 18.75 | 126,096 | +0.01(+0.05%) |
Jun 06, 2017 | 18.79 | 19.00 | 18.51 | 18.74 | 245,478 | -0.15(-0.79%) |
Jun 05, 2017 | 19.46 | 19.46 | 18.73 | 18.89 | 167,640 | -0.51(-2.63%) |
Jun 02, 2017 | 19.25 | 19.92 | 18.99 | 19.40 | 207,202 | +0.15(+0.78%) |
Jun 01, 2017 | 18.76 | 19.38 | 18.76 | 19.25 | 159,688 | +0.42(+2.23%) |
May 31, 2017 | 18.92 | 19.05 | 18.28 | 18.83 | 197,186 | -0.03(-0.16%) |
May 30, 2017 | 19.21 | 19.33 | 18.80 | 18.86 | 250,469 | -0.36(-1.87%) |
May 26, 2017 | 19.27 | 19.35 | 18.94 | 19.22 | 137,557 | -0.14(-0.72%) |
May 25, 2017 | 19.35 | 19.71 | 19.25 | 19.36 | 219,368 | +0.06(+0.31%) |
May 24, 2017 | 19.24 | 19.45 | 19.09 | 19.30 | 100,626 | -0.01(-0.05%) |
May 23, 2017 | 19.30 | 19.45 | 19.12 | 19.31 | 136,841 | -0.03(-0.16%) |
May 22, 2017 | 19.51 | 19.51 | 19.05 | 19.34 | 146,629 | -0.13(-0.67%) |
May 19, 2017 | 19.35 | 19.61 | 19.15 | 19.47 | 145,896 | +0.11(+0.57%) |
May 18, 2017 | 18.85 | 19.49 | 18.73 | 19.36 | 200,600 | +0.33(+1.73%) |
May 17, 2017 | 19.71 | 19.83 | 18.94 | 19.03 | 252,941 | -1.08(-5.37%) |
May 16, 2017 | 20.52 | 20.52 | 19.95 | 20.11 | 255,949 | -0.44(-2.14%) |
May 15, 2017 | 20.87 | 21.18 | 20.47 | 20.55 | 306,952 | -0.21(-1.01%) |
May 12, 2017 | 20.84 | 20.99 | 20.61 | 20.76 | 205,289 | -0.15(-0.72%) |
May 11, 2017 | 20.59 | 20.99 | 20.23 | 20.91 | 267,665 | +0.07(+0.34%) |
May 10, 2017 | 20.13 | 20.91 | 20.09 | 20.84 | 200,324 | +0.78(+3.89%) |
May 09, 2017 | 19.93 | 20.43 | 19.93 | 20.06 | 550,068 | +0.13(+0.65%) |
May 08, 2017 | 19.95 | 20.02 | 19.58 | 19.93 | 271,511 | -0.01(-0.05%) |
May 05, 2017 | 20.20 | 20.20 | 19.39 | 19.94 | 249,619 | -0.35(-1.72%) |
May 04, 2017 | 20.31 | 20.65 | 20.24 | 20.29 | 308,461 | -0.03(-0.15%) |
May 03, 2017 | 20.30 | 20.73 | 20.27 | 20.32 | 270,855 | -0.04(-0.20%) |
May 02, 2017 | 19.36 | 20.51 | 19.34 | 20.36 | 413,953 | +0.82(+4.20%) |
May 01, 2017 | 19.01 | 19.84 | 18.67 | 19.54 | 412,464 | +0.69(+3.66%) |
Apr 28, 2017 | 20.56 | 21.08 | 18.11 | 18.85 | 743,643 | -1.41(-6.96%) |
Apr 27, 2017 | 20.34 | 20.52 | 20.00 | 20.26 | 234,531 | -0.17(-0.83%) |
Apr 26, 2017 | 20.26 | 20.71 | 20.17 | 20.43 | 315,451 | +0.15(+0.74%) |
Apr 25, 2017 | 19.97 | 20.31 | 19.81 | 20.28 | 238,347 | +0.58(+2.94%) |
Apr 24, 2017 | 19.88 | 19.98 | 19.57 | 19.70 | 252,578 | +0.07(+0.36%) |
Apr 21, 2017 | 19.69 | 19.87 | 19.54 | 19.63 | 165,303 | -0.08(-0.41%) |
Apr 20, 2017 | 19.49 | 19.90 | 19.42 | 19.71 | 199,166 | +0.39(+2.02%) |
Apr 19, 2017 | 19.40 | 19.51 | 19.07 | 19.32 | 217,132 | -0.05(-0.26%) |
Apr 18, 2017 | 19.10 | 19.37 | 18.82 | 19.37 | 196,503 | +0.31(+1.63%) |
Apr 17, 2017 | 18.83 | 19.07 | 18.60 | 19.06 | 104,582 | +0.37(+1.98%) |
Apr 13, 2017 | 18.54 | 18.88 | 18.53 | 18.69 | 156,618 | +0.07(+0.38%) |
Apr 12, 2017 | 19.13 | 19.29 | 18.56 | 18.62 | 127,975 | -0.42(-2.21%) |
Apr 11, 2017 | 18.54 | 19.08 | 18.54 | 19.04 | 166,972 | +0.50(+2.70%) |
Apr 10, 2017 | 19.11 | 19.33 | 18.43 | 18.54 | 207,166 | -0.56(-2.93%) |
Apr 07, 2017 | 19.17 | 19.45 | 19.02 | 19.10 | 437,914 | -0.20(-1.04%) |
Apr 06, 2017 | 19.04 | 19.31 | 18.92 | 19.30 | 146,456 | +0.34(+1.79%) |
Apr 05, 2017 | 19.26 | 19.40 | 18.88 | 18.96 | 187,030 | -0.21(-1.10%) |
Apr 04, 2017 | 19.00 | 19.21 | 18.81 | 19.17 | 184,930 | +0.10(+0.52%) |