Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.08 | 18.30 | 18.01 | 18.10 | 1,516,087 | +0.05(+0.28%) |
Jun 29, 2017 | 18.07 | 18.16 | 17.81 | 18.05 | 1,385,904 | -0.02(-0.11%) |
Jun 28, 2017 | 17.80 | 18.39 | 17.80 | 18.07 | 2,952,740 | +0.38(+2.15%) |
Jun 27, 2017 | 17.63 | 17.85 | 17.47 | 17.69 | 2,384,686 | -0.01(-0.06%) |
Jun 26, 2017 | 17.66 | 17.86 | 17.56 | 17.70 | 2,978,726 | +0.12(+0.68%) |
Jun 23, 2017 | 17.44 | 17.65 | 17.31 | 17.58 | 10,602,790 | +0.14(+0.80%) |
Jun 22, 2017 | 17.15 | 17.66 | 17.15 | 17.44 | 1,634,447 | +0.29(+1.69%) |
Jun 21, 2017 | 17.27 | 17.44 | 17.12 | 17.15 | 1,153,899 | -0.11(-0.64%) |
Jun 20, 2017 | 17.39 | 17.39 | 17.02 | 17.26 | 1,535,976 | -0.10(-0.58%) |
Jun 19, 2017 | 17.30 | 17.39 | 16.92 | 17.36 | 2,455,164 | +0.13(+0.75%) |
Jun 16, 2017 | 17.53 | 17.56 | 17.08 | 17.23 | 2,479,841 | -0.36(-2.05%) |
Jun 15, 2017 | 17.81 | 17.95 | 17.48 | 17.59 | 1,825,600 | -0.49(-2.71%) |
Jun 14, 2017 | 18.23 | 18.25 | 18.00 | 18.08 | 1,481,270 | -0.17(-0.93%) |
Jun 13, 2017 | 18.29 | 18.44 | 18.19 | 18.25 | 2,726,062 | +0.00(+0.00%) |
Jun 12, 2017 | 17.62 | 18.30 | 17.45 | 18.25 | 4,132,447 | +0.57(+3.22%) |
Jun 09, 2017 | 17.77 | 17.96 | 16.95 | 17.68 | 8,434,329 | -0.64(-3.49%) |
Jun 08, 2017 | 17.94 | 18.46 | 17.81 | 18.32 | 3,271,410 | +0.38(+2.12%) |
Jun 07, 2017 | 18.59 | 18.64 | 17.91 | 17.94 | 2,018,677 | -0.57(-3.08%) |
Jun 06, 2017 | 18.75 | 18.86 | 18.49 | 18.51 | 1,203,515 | -0.30(-1.59%) |
Jun 05, 2017 | 18.77 | 18.99 | 18.71 | 18.81 | 1,117,470 | +0.02(+0.11%) |
Jun 02, 2017 | 18.75 | 18.87 | 18.62 | 18.79 | 982,759 | +0.04(+0.21%) |
Jun 01, 2017 | 18.34 | 18.83 | 18.29 | 18.75 | 1,112,548 | +0.46(+2.52%) |
May 31, 2017 | 18.12 | 18.34 | 17.82 | 18.29 | 1,637,989 | +0.19(+1.05%) |
May 30, 2017 | 17.90 | 18.18 | 17.87 | 18.10 | 1,905,126 | +0.10(+0.56%) |
May 26, 2017 | 18.01 | 18.06 | 17.85 | 18.00 | 759,527 | +0.01(+0.06%) |
May 25, 2017 | 17.85 | 18.03 | 17.73 | 17.99 | 914,958 | +0.22(+1.24%) |
May 24, 2017 | 17.82 | 17.91 | 17.66 | 17.77 | 516,217 | -0.05(-0.28%) |
May 23, 2017 | 17.77 | 17.92 | 17.73 | 17.82 | 1,352,424 | +0.07(+0.39%) |
May 22, 2017 | 17.52 | 17.80 | 17.50 | 17.75 | 761,466 | +0.27(+1.54%) |
May 19, 2017 | 17.34 | 17.55 | 17.27 | 17.48 | 1,120,152 | +0.17(+0.98%) |
May 18, 2017 | 17.50 | 17.52 | 17.23 | 17.31 | 1,208,537 | -0.21(-1.20%) |
May 17, 2017 | 18.01 | 17.81 | 17.49 | 17.52 | 1,348,159 | -0.49(-2.72%) |
May 16, 2017 | 18.15 | 18.15 | 17.75 | 18.01 | 1,446,760 | -0.08(-0.44%) |
May 15, 2017 | 18.08 | 18.29 | 18.02 | 18.09 | 1,025,882 | +0.07(+0.39%) |
May 12, 2017 | 18.14 | 18.16 | 17.90 | 18.02 | 1,808,865 | -0.16(-0.88%) |
May 11, 2017 | 18.28 | 18.31 | 17.79 | 18.18 | 2,231,395 | -0.08(-0.44%) |
May 10, 2017 | 18.34 | 18.46 | 18.16 | 18.26 | 1,708,414 | -0.12(-0.65%) |
May 09, 2017 | 18.50 | 18.51 | 18.24 | 18.38 | 1,324,547 | -0.09(-0.49%) |
May 08, 2017 | 18.68 | 18.77 | 18.43 | 18.47 | 1,358,340 | -0.21(-1.12%) |
May 05, 2017 | 18.74 | 18.80 | 18.59 | 18.68 | 1,052,364 | +0.05(+0.27%) |
May 04, 2017 | 18.64 | 18.71 | 18.36 | 18.63 | 1,063,458 | +0.10(+0.54%) |
May 03, 2017 | 18.71 | 18.79 | 18.45 | 18.53 | 1,458,673 | -0.19(-1.01%) |
May 02, 2017 | 18.75 | 18.82 | 18.61 | 18.72 | 894,102 | -0.03(-0.16%) |
May 01, 2017 | 18.57 | 18.85 | 18.47 | 18.75 | 1,042,024 | +0.21(+1.13%) |
Apr 28, 2017 | 18.53 | 18.67 | 18.35 | 18.54 | 1,848,403 | -0.04(-0.22%) |
Apr 27, 2017 | 18.70 | 18.70 | 18.42 | 18.58 | 871,217 | -0.10(-0.54%) |
Apr 26, 2017 | 18.37 | 18.71 | 18.25 | 18.68 | 1,539,976 | +0.34(+1.85%) |
Apr 25, 2017 | 18.11 | 18.39 | 18.07 | 18.34 | 980,774 | +0.32(+1.78%) |
Apr 24, 2017 | 18.00 | 18.12 | 17.94 | 18.02 | 1,323,161 | +0.13(+0.73%) |
Apr 21, 2017 | 17.93 | 18.07 | 17.80 | 17.89 | 1,176,002 | -0.04(-0.22%) |
Apr 20, 2017 | 17.47 | 17.95 | 17.37 | 17.93 | 1,755,071 | +0.53(+3.05%) |
Apr 19, 2017 | 17.39 | 17.53 | 17.25 | 17.40 | 2,017,007 | +0.06(+0.35%) |
Apr 18, 2017 | 17.52 | 17.57 | 17.23 | 17.34 | 1,679,739 | -0.21(-1.20%) |
Apr 17, 2017 | 17.55 | 17.58 | 17.35 | 17.55 | 1,781,762 | +0.10(+0.57%) |
Apr 13, 2017 | 17.65 | 17.74 | 17.30 | 17.45 | 1,804,862 | -0.26(-1.47%) |
Apr 12, 2017 | 17.93 | 17.98 | 17.69 | 17.71 | 963,839 | -0.20(-1.12%) |
Apr 11, 2017 | 18.19 | 18.23 | 17.80 | 17.91 | 1,415,041 | -0.26(-1.43%) |
Apr 10, 2017 | 17.91 | 18.34 | 17.87 | 18.17 | 1,414,039 | +0.27(+1.51%) |
Apr 07, 2017 | 17.86 | 18.00 | 17.78 | 17.90 | 1,309,598 | -0.03(-0.17%) |
Apr 06, 2017 | 18.00 | 18.13 | 17.81 | 17.93 | 1,736,067 | -0.08(-0.44%) |
Apr 05, 2017 | 18.28 | 18.41 | 17.96 | 18.01 | 1,772,704 | -0.18(-0.99%) |
Apr 04, 2017 | 18.39 | 18.52 | 18.14 | 18.19 | 1,537,469 | -0.34(-1.83%) |