Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.28 | 20.40 | 20.06 | 20.25 | 1,615,447 | +0.01(+0.05%) |
Jun 29, 2017 | 20.17 | 20.44 | 19.99 | 20.24 | 1,541,584 | +0.07(+0.35%) |
Jun 28, 2017 | 20.16 | 20.27 | 19.99 | 20.17 | 1,662,247 | +0.09(+0.45%) |
Jun 27, 2017 | 19.68 | 20.20 | 19.61 | 20.08 | 1,913,598 | +0.28(+1.41%) |
Jun 26, 2017 | 19.19 | 19.86 | 19.06 | 19.80 | 2,231,550 | +0.67(+3.50%) |
Jun 23, 2017 | 19.35 | 19.43 | 18.75 | 19.13 | 6,601,005 | -0.25(-1.29%) |
Jun 22, 2017 | 19.13 | 19.43 | 19.05 | 19.38 | 1,853,461 | +0.33(+1.73%) |
Jun 21, 2017 | 19.25 | 19.38 | 19.02 | 19.05 | 1,312,979 | -0.24(-1.24%) |
Jun 20, 2017 | 19.33 | 19.40 | 19.14 | 19.29 | 1,886,574 | -0.07(-0.36%) |
Jun 19, 2017 | 19.20 | 19.40 | 18.88 | 19.36 | 1,522,292 | +0.18(+0.94%) |
Jun 16, 2017 | 19.39 | 19.51 | 18.91 | 19.18 | 3,051,800 | -0.34(-1.74%) |
Jun 15, 2017 | 19.31 | 19.59 | 19.22 | 19.52 | 1,982,577 | +0.07(+0.36%) |
Jun 14, 2017 | 19.36 | 19.50 | 19.12 | 19.45 | 1,555,708 | +0.14(+0.73%) |
Jun 13, 2017 | 19.40 | 19.55 | 19.02 | 19.31 | 2,101,511 | -0.15(-0.77%) |
Jun 12, 2017 | 19.45 | 20.04 | 19.35 | 19.46 | 2,577,322 | +0.03(+0.15%) |
Jun 09, 2017 | 18.57 | 19.46 | 18.49 | 19.43 | 2,540,524 | +0.99(+5.37%) |
Jun 08, 2017 | 18.35 | 18.80 | 18.25 | 18.44 | 2,196,352 | +0.14(+0.77%) |
Jun 07, 2017 | 17.75 | 18.67 | 17.62 | 18.30 | 7,433,547 | +0.76(+4.33%) |
Jun 06, 2017 | 17.75 | 17.82 | 17.39 | 17.54 | 2,233,442 | -0.19(-1.07%) |
Jun 05, 2017 | 18.00 | 18.04 | 17.70 | 17.73 | 1,110,778 | -0.27(-1.50%) |
Jun 02, 2017 | 18.09 | 18.41 | 18.00 | 18.00 | 2,397,829 | -0.26(-1.42%) |
Jun 01, 2017 | 17.96 | 18.34 | 17.87 | 18.26 | 1,926,720 | +0.24(+1.33%) |
May 31, 2017 | 17.96 | 18.05 | 17.78 | 18.02 | 1,708,276 | +0.15(+0.84%) |
May 30, 2017 | 17.71 | 18.05 | 17.69 | 17.87 | 2,128,406 | +0.15(+0.85%) |
May 26, 2017 | 17.62 | 17.80 | 17.36 | 17.72 | 3,680,681 | +0.25(+1.43%) |
May 25, 2017 | 17.57 | 17.94 | 17.45 | 17.47 | 2,762,553 | +0.09(+0.52%) |
May 24, 2017 | 17.75 | 17.85 | 17.26 | 17.38 | 2,241,925 | -0.18(-1.03%) |
May 23, 2017 | 18.18 | 18.27 | 17.54 | 17.56 | 2,366,023 | -0.67(-3.68%) |
May 22, 2017 | 18.37 | 18.59 | 18.17 | 18.23 | 2,648,847 | -0.09(-0.49%) |
May 19, 2017 | 18.48 | 18.57 | 18.14 | 18.32 | 3,388,143 | -0.12(-0.65%) |
May 18, 2017 | 18.70 | 18.92 | 18.43 | 18.44 | 1,613,406 | -0.26(-1.39%) |
May 17, 2017 | 19.70 | 19.80 | 18.68 | 18.70 | 3,959,110 | -1.00(-5.08%) |
May 16, 2017 | 19.88 | 19.96 | 19.55 | 19.70 | 2,440,894 | -0.29(-1.45%) |
May 15, 2017 | 20.10 | 20.26 | 19.98 | 19.99 | 1,851,975 | -0.09(-0.45%) |
May 12, 2017 | 20.27 | 20.38 | 19.99 | 20.08 | 1,894,035 | -0.27(-1.33%) |
May 11, 2017 | 20.32 | 20.60 | 19.99 | 20.35 | 2,042,528 | -0.07(-0.34%) |
May 10, 2017 | 20.33 | 20.57 | 20.27 | 20.42 | 1,848,682 | +0.02(+0.10%) |
May 09, 2017 | 19.91 | 20.54 | 19.91 | 20.40 | 3,143,033 | +0.61(+3.08%) |
May 08, 2017 | 19.73 | 19.94 | 19.53 | 19.79 | 1,913,992 | -0.07(-0.35%) |
May 05, 2017 | 19.90 | 20.13 | 19.63 | 19.86 | 2,485,030 | +0.00(+0.00%) |
May 04, 2017 | 19.95 | 21.01 | 19.75 | 19.86 | 5,158,038 | +0.22(+1.12%) |
May 03, 2017 | 19.51 | 19.79 | 19.41 | 19.64 | 2,400,248 | +0.20(+1.03%) |
May 02, 2017 | 19.02 | 19.49 | 18.96 | 19.44 | 2,610,450 | +0.43(+2.26%) |
May 01, 2017 | 19.08 | 19.19 | 18.78 | 19.01 | 1,940,872 | -0.01(-0.05%) |
Apr 28, 2017 | 19.32 | 19.32 | 18.91 | 19.02 | 2,015,799 | -0.28(-1.45%) |
Apr 27, 2017 | 19.39 | 19.56 | 19.25 | 19.30 | 1,672,023 | -0.12(-0.62%) |
Apr 26, 2017 | 19.43 | 19.62 | 19.33 | 19.42 | 2,185,714 | +0.06(+0.31%) |
Apr 25, 2017 | 19.34 | 19.65 | 19.25 | 19.36 | 2,354,790 | +0.10(+0.52%) |
Apr 24, 2017 | 19.35 | 19.57 | 19.20 | 19.26 | 2,997,187 | -0.43(-2.18%) |
Apr 21, 2017 | 19.98 | 20.09 | 19.65 | 19.69 | 3,027,778 | -0.29(-1.45%) |
Apr 20, 2017 | 20.06 | 20.15 | 19.91 | 19.98 | 1,782,985 | +0.12(+0.60%) |
Apr 19, 2017 | 19.97 | 20.03 | 19.85 | 19.86 | 1,396,022 | -0.03(-0.15%) |
Apr 18, 2017 | 19.94 | 19.94 | 19.74 | 19.89 | 1,510,266 | +0.00(+0.00%) |
Apr 17, 2017 | 19.89 | 20.06 | 19.74 | 19.89 | 2,193,717 | +0.09(+0.45%) |
Apr 13, 2017 | 20.06 | 20.14 | 19.66 | 19.80 | 2,831,558 | -0.26(-1.30%) |
Apr 12, 2017 | 20.13 | 20.22 | 20.00 | 20.06 | 2,022,800 | -0.20(-0.99%) |
Apr 11, 2017 | 20.15 | 20.29 | 20.02 | 20.26 | 1,336,301 | +0.11(+0.55%) |
Apr 10, 2017 | 19.90 | 20.22 | 19.90 | 20.15 | 1,223,939 | +0.26(+1.31%) |
Apr 07, 2017 | 19.78 | 19.95 | 19.71 | 19.89 | 1,423,695 | +0.10(+0.51%) |
Apr 06, 2017 | 19.43 | 19.83 | 19.43 | 19.79 | 4,143,158 | +0.44(+2.27%) |
Apr 05, 2017 | 19.85 | 19.90 | 19.23 | 19.35 | 3,030,880 | -0.37(-1.88%) |
Apr 04, 2017 | 20.30 | 20.34 | 19.60 | 19.72 | 2,614,141 | -0.64(-3.14%) |