Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.59 | 19.65 | 19.38 | 19.40 | 12,478,055 | -0.04(-0.22%) |
Jun 29, 2017 | 19.47 | 19.88 | 19.33 | 19.45 | 25,504,578 | +0.18(+0.95%) |
Jun 28, 2017 | 18.89 | 19.29 | 18.88 | 19.26 | 20,639,020 | +0.55(+2.94%) |
Jun 27, 2017 | 18.62 | 18.97 | 18.62 | 18.71 | 15,997,214 | +0.13(+0.72%) |
Jun 26, 2017 | 18.51 | 18.71 | 18.42 | 18.58 | 10,545,356 | +0.12(+0.65%) |
Jun 23, 2017 | 18.54 | 18.56 | 18.38 | 18.46 | 13,234,975 | +0.02(+0.10%) |
Jun 22, 2017 | 18.47 | 18.57 | 18.42 | 18.44 | 12,454,668 | -0.11(-0.61%) |
Jun 21, 2017 | 18.94 | 18.98 | 18.47 | 18.55 | 15,434,086 | -0.29(-1.56%) |
Jun 20, 2017 | 18.97 | 19.07 | 18.83 | 18.85 | 12,349,659 | -0.22(-1.17%) |
Jun 19, 2017 | 18.99 | 19.15 | 18.95 | 19.07 | 13,517,639 | +0.17(+0.88%) |
Jun 16, 2017 | 18.84 | 18.91 | 18.67 | 18.90 | 17,961,136 | +0.12(+0.62%) |
Jun 15, 2017 | 18.70 | 18.93 | 18.69 | 18.79 | 14,764,995 | -0.04(-0.23%) |
Jun 14, 2017 | 18.63 | 18.87 | 18.51 | 18.83 | 15,189,516 | +0.00(+0.00%) |
Jun 13, 2017 | 18.89 | 18.93 | 18.78 | 18.83 | 15,239,550 | +0.02(+0.13%) |
Jun 12, 2017 | 18.67 | 18.93 | 18.59 | 18.80 | 18,276,384 | +0.14(+0.76%) |
Jun 09, 2017 | 18.31 | 18.70 | 18.31 | 18.66 | 20,034,342 | +0.44(+2.42%) |
Jun 08, 2017 | 18.37 | 17.87 | 18.22 | 21,700,852 | +0.36(+2.00%) | |
Jun 07, 2017 | 17.88 | 17.96 | 17.75 | 17.86 | 13,160,854 | +0.04(+0.24%) |
Jun 06, 2017 | 17.91 | 17.95 | 17.70 | 17.82 | 13,340,420 | -0.24(-1.31%) |
Jun 05, 2017 | 18.17 | 18.25 | 18.03 | 18.06 | 11,000,564 | -0.11(-0.60%) |
Jun 02, 2017 | 18.08 | 18.27 | 18.02 | 18.17 | 10,491,514 | -0.08(-0.43%) |
Jun 01, 2017 | 17.96 | 18.29 | 17.80 | 18.25 | 14,812,591 | +0.38(+2.12%) |
May 31, 2017 | 17.93 | 17.95 | 17.65 | 17.87 | 16,023,110 | -0.04(-0.22%) |
May 30, 2017 | 17.93 | 17.98 | 17.82 | 17.91 | 11,667,622 | -0.12(-0.69%) |
May 26, 2017 | 18.05 | 18.11 | 18.00 | 18.03 | 9,283,319 | -0.05(-0.27%) |
May 25, 2017 | 18.02 | 18.16 | 17.94 | 18.08 | 12,324,697 | +0.24(+1.33%) |
May 24, 2017 | 17.85 | 17.92 | 17.78 | 17.84 | 9,710,592 | +0.00(+0.02%) |
May 23, 2017 | 17.71 | 17.95 | 17.66 | 17.84 | 16,807,956 | +0.13(+0.72%) |
May 22, 2017 | 17.90 | 17.96 | 17.69 | 17.71 | 11,778,079 | -0.12(-0.65%) |
May 19, 2017 | 17.64 | 17.96 | 17.63 | 17.83 | 17,977,498 | +0.24(+1.34%) |
May 18, 2017 | 17.60 | 17.75 | 17.51 | 17.59 | 15,126,531 | -0.05(-0.30%) |
May 17, 2017 | 18.31 | 18.11 | 17.52 | 17.64 | 22,567,748 | -0.67(-3.65%) |
May 16, 2017 | 18.31 | 18.39 | 18.21 | 18.31 | 9,566,207 | +0.02(+0.12%) |
May 15, 2017 | 18.03 | 18.33 | 18.00 | 18.29 | 13,070,548 | +0.31(+1.71%) |
May 12, 2017 | 18.10 | 18.18 | 17.95 | 17.98 | 13,109,214 | -0.24(-1.34%) |
May 11, 2017 | 18.35 | 18.49 | 18.21 | 18.23 | 14,033,946 | -0.21(-1.15%) |
May 10, 2017 | 18.39 | 18.49 | 18.35 | 18.44 | 14,623,078 | -0.04(-0.19%) |
May 09, 2017 | 18.77 | 18.81 | 18.45 | 18.47 | 13,469,807 | -0.26(-1.41%) |
May 08, 2017 | 18.55 | 18.76 | 18.54 | 18.74 | 19,603,534 | +0.16(+0.84%) |
May 05, 2017 | 18.67 | 18.70 | 18.45 | 18.58 | 13,460,062 | -0.01(-0.06%) |
May 04, 2017 | 18.63 | 18.94 | 18.49 | 18.59 | 24,481,958 | +0.34(+1.84%) |
May 03, 2017 | 18.13 | 18.34 | 18.12 | 18.26 | 16,903,976 | +0.03(+0.15%) |
May 02, 2017 | 18.23 | 18.28 | 18.13 | 18.23 | 12,980,174 | +0.02(+0.10%) |
May 01, 2017 | 18.23 | 18.29 | 18.11 | 18.21 | 15,651,360 | +0.06(+0.31%) |
Apr 28, 2017 | 18.26 | 18.31 | 18.14 | 18.16 | 16,080,270 | -0.12(-0.63%) |
Apr 27, 2017 | 18.23 | 18.35 | 18.13 | 18.27 | 16,045,208 | +0.09(+0.48%) |
Apr 26, 2017 | 18.35 | 18.45 | 18.16 | 18.19 | 21,012,784 | -0.17(-0.92%) |
Apr 25, 2017 | 18.40 | 18.57 | 18.35 | 18.35 | 20,903,746 | +0.12(+0.67%) |
Apr 24, 2017 | 18.38 | 18.49 | 18.20 | 18.23 | 20,249,400 | +0.26(+1.46%) |
Apr 21, 2017 | 18.10 | 18.17 | 17.94 | 17.97 | 21,314,418 | -0.18(-0.98%) |
Apr 20, 2017 | 18.06 | 18.22 | 17.96 | 18.15 | 12,749,828 | +0.22(+1.21%) |
Apr 19, 2017 | 18.07 | 18.20 | 17.87 | 17.93 | 15,240,044 | -0.01(-0.06%) |
Apr 18, 2017 | 18.01 | 18.07 | 17.79 | 17.94 | 18,174,378 | -0.25(-1.37%) |
Apr 17, 2017 | 17.96 | 18.24 | 17.91 | 18.19 | 16,013,642 | +0.27(+1.53%) |
Apr 13, 2017 | 18.12 | 18.25 | 17.90 | 17.92 | 18,599,656 | -0.30(-1.64%) |
Apr 12, 2017 | 18.40 | 18.44 | 18.13 | 18.21 | 12,910,433 | -0.28(-1.52%) |
Apr 11, 2017 | 18.38 | 18.52 | 18.23 | 18.49 | 12,944,371 | -0.01(-0.04%) |
Apr 10, 2017 | 18.43 | 18.64 | 18.40 | 18.50 | 14,882,827 | +0.06(+0.34%) |
Apr 07, 2017 | 18.30 | 18.54 | 18.21 | 18.44 | 18,683,906 | -0.02(-0.11%) |
Apr 06, 2017 | 18.19 | 18.51 | 18.07 | 18.46 | 17,997,472 | +0.27(+1.48%) |
Apr 05, 2017 | 18.48 | 18.58 | 18.16 | 18.19 | 13,956,079 | -0.15(-0.80%) |
Apr 04, 2017 | 18.33 | 18.38 | 18.18 | 18.34 | 14,220,688 | -0.03(-0.15%) |