Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.41 | 18.60 | 18.37 | 18.52 | 1,640,149 | +0.17(+0.93%) |
Jun 29, 2017 | 18.61 | 18.63 | 18.14 | 18.35 | 1,695,715 | -0.25(-1.34%) |
Jun 28, 2017 | 18.66 | 18.89 | 18.55 | 18.60 | 1,295,567 | +0.03(+0.16%) |
Jun 27, 2017 | 18.26 | 18.73 | 18.20 | 18.57 | 1,736,196 | +0.31(+1.70%) |
Jun 26, 2017 | 18.01 | 18.39 | 17.92 | 18.26 | 1,805,657 | +0.26(+1.44%) |
Jun 23, 2017 | 18.36 | 17.96 | 18.00 | 4,002,957 | -0.27(-1.48%) | |
Jun 22, 2017 | 18.41 | 18.62 | 18.26 | 18.27 | 2,769,344 | -0.16(-0.87%) |
Jun 21, 2017 | 18.53 | 18.72 | 18.34 | 18.43 | 1,704,903 | -0.10(-0.54%) |
Jun 20, 2017 | 18.90 | 18.96 | 18.50 | 18.53 | 1,218,294 | -0.39(-2.06%) |
Jun 19, 2017 | 18.60 | 19.16 | 18.29 | 18.92 | 2,058,161 | +0.22(+1.18%) |
Jun 16, 2017 | 18.75 | 18.96 | 18.41 | 18.70 | 3,896,593 | -0.09(-0.48%) |
Jun 15, 2017 | 18.89 | 19.04 | 18.47 | 18.79 | 2,633,285 | +0.07(+0.37%) |
Jun 14, 2017 | 18.63 | 18.73 | 18.31 | 18.72 | 2,251,382 | +0.19(+1.03%) |
Jun 13, 2017 | 18.53 | 18.70 | 18.29 | 18.53 | 1,495,304 | +0.03(+0.16%) |
Jun 12, 2017 | 18.35 | 18.98 | 18.35 | 18.50 | 2,184,219 | -0.01(-0.05%) |
Jun 09, 2017 | 18.21 | 18.66 | 18.12 | 18.51 | 2,004,446 | +0.31(+1.70%) |
Jun 08, 2017 | 17.39 | 18.43 | 17.39 | 18.20 | 4,971,816 | +0.69(+3.94%) |
Jun 07, 2017 | 18.16 | 18.35 | 17.49 | 17.51 | 3,897,606 | -0.65(-3.58%) |
Jun 06, 2017 | 18.91 | 19.25 | 18.05 | 18.16 | 8,281,776 | -1.67(-8.42%) |
Jun 05, 2017 | 19.55 | 19.86 | 19.30 | 19.83 | 2,515,279 | +0.27(+1.38%) |
Jun 02, 2017 | 19.94 | 19.98 | 19.55 | 19.56 | 1,699,019 | -0.38(-1.91%) |
Jun 01, 2017 | 19.36 | 20.03 | 19.02 | 19.94 | 2,275,401 | +0.61(+3.16%) |
May 31, 2017 | 19.25 | 19.37 | 18.57 | 19.33 | 2,447,186 | +0.07(+0.36%) |
May 30, 2017 | 19.73 | 19.75 | 19.22 | 19.26 | 1,759,962 | -0.51(-2.58%) |
May 26, 2017 | 19.65 | 19.82 | 19.44 | 19.77 | 953,848 | +0.10(+0.51%) |
May 25, 2017 | 19.61 | 20.02 | 19.54 | 19.67 | 1,172,531 | +0.16(+0.82%) |
May 24, 2017 | 19.90 | 19.90 | 19.34 | 19.51 | 1,071,903 | -0.08(-0.41%) |
May 23, 2017 | 19.98 | 20.05 | 19.49 | 19.59 | 1,586,073 | -0.42(-2.10%) |
May 22, 2017 | 19.83 | 20.15 | 19.78 | 20.01 | 1,996,735 | +0.19(+0.96%) |
May 19, 2017 | 20.00 | 20.07 | 19.70 | 19.82 | 1,862,091 | -0.14(-0.70%) |
May 18, 2017 | 19.93 | 20.09 | 19.80 | 19.96 | 1,299,898 | -0.04(-0.20%) |
May 17, 2017 | 20.20 | 20.40 | 19.97 | 20.00 | 1,627,414 | -0.38(-1.86%) |
May 16, 2017 | 20.89 | 20.89 | 20.07 | 20.38 | 2,323,692 | -0.54(-2.58%) |
May 15, 2017 | 21.02 | 21.36 | 20.90 | 20.92 | 1,191,402 | -0.09(-0.43%) |
May 12, 2017 | 21.46 | 21.46 | 20.55 | 21.01 | 2,370,920 | -0.49(-2.28%) |
May 11, 2017 | 21.96 | 21.97 | 21.33 | 21.50 | 1,405,033 | -0.58(-2.63%) |
May 10, 2017 | 21.79 | 22.13 | 21.72 | 22.08 | 1,187,668 | +0.21(+0.98%) |
May 09, 2017 | 21.64 | 21.91 | 21.55 | 21.86 | 2,469,516 | +0.23(+1.09%) |
May 08, 2017 | 22.50 | 22.50 | 21.59 | 21.63 | 2,812,307 | -0.88(-3.91%) |
May 05, 2017 | 22.52 | 22.62 | 21.99 | 22.51 | 1,639,833 | +0.02(+0.09%) |
May 04, 2017 | 22.58 | 22.63 | 22.37 | 22.49 | 1,451,681 | -0.05(-0.22%) |
May 03, 2017 | 23.19 | 23.21 | 22.43 | 22.54 | 2,237,496 | -0.69(-2.97%) |
May 02, 2017 | 23.09 | 23.41 | 22.88 | 23.23 | 1,485,782 | +0.16(+0.69%) |
May 01, 2017 | 23.41 | 23.53 | 23.04 | 23.07 | 1,758,963 | -0.29(-1.24%) |
Apr 28, 2017 | 23.92 | 24.06 | 23.31 | 23.36 | 2,874,925 | -0.49(-2.05%) |
Apr 27, 2017 | 24.10 | 24.11 | 23.81 | 23.85 | 1,712,283 | -0.17(-0.71%) |
Apr 26, 2017 | 23.77 | 24.16 | 23.75 | 24.02 | 1,827,817 | +0.33(+1.39%) |
Apr 25, 2017 | 23.97 | 24.05 | 23.35 | 23.69 | 2,395,389 | -0.23(-0.96%) |
Apr 24, 2017 | 23.95 | 24.08 | 23.84 | 23.92 | 1,118,710 | +0.12(+0.50%) |
Apr 21, 2017 | 23.86 | 23.92 | 23.16 | 23.80 | 1,035,117 | -0.09(-0.38%) |
Apr 20, 2017 | 23.71 | 24.00 | 23.45 | 23.89 | 1,429,169 | +0.31(+1.31%) |
Apr 19, 2017 | 23.42 | 23.66 | 23.37 | 23.58 | 1,123,785 | +0.22(+0.94%) |
Apr 18, 2017 | 23.27 | 23.40 | 23.16 | 23.36 | 839,322 | +0.11(+0.47%) |
Apr 17, 2017 | 23.08 | 23.28 | 23.02 | 23.25 | 1,170,946 | +0.26(+1.13%) |
Apr 13, 2017 | 22.86 | 23.36 | 22.86 | 22.99 | 1,539,166 | +0.08(+0.35%) |
Apr 12, 2017 | 22.93 | 22.93 | 22.62 | 22.91 | 1,312,586 | -0.07(-0.30%) |
Apr 11, 2017 | 22.80 | 23.00 | 22.59 | 22.98 | 1,668,497 | +0.07(+0.31%) |
Apr 10, 2017 | 22.95 | 23.29 | 22.86 | 22.91 | 1,226,701 | +0.00(+0.00%) |
Apr 07, 2017 | 23.00 | 23.05 | 22.80 | 22.91 | 1,889,249 | -0.16(-0.69%) |
Apr 06, 2017 | 22.60 | 23.19 | 22.57 | 23.07 | 2,812,677 | +0.61(+2.72%) |
Apr 05, 2017 | 22.39 | 22.89 | 22.28 | 22.46 | 2,356,894 | +0.11(+0.49%) |
Apr 04, 2017 | 22.28 | 22.37 | 22.01 | 22.35 | 1,467,861 | -0.01(-0.04%) |