Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.73 | 19.82 | 19.46 | 19.48 | 55,514 | -0.20(-1.03%) |
Jun 29, 2017 | 19.63 | 19.70 | 19.23 | 19.68 | 70,179 | +0.05(+0.27%) |
Jun 28, 2017 | 19.23 | 19.87 | 19.23 | 19.63 | 62,905 | +0.44(+2.27%) |
Jun 27, 2017 | 19.30 | 19.49 | 19.10 | 19.20 | 39,066 | -0.20(-1.05%) |
Jun 26, 2017 | 19.24 | 19.43 | 19.02 | 19.40 | 40,853 | +0.44(+2.30%) |
Jun 23, 2017 | 19.01 | 18.79 | 18.96 | 108,579 | +0.17(+0.92%) | |
Jun 22, 2017 | 18.79 | 18.89 | 18.72 | 18.79 | 44,078 | +0.00(+0.00%) |
Jun 21, 2017 | 18.80 | 19.06 | 18.79 | 18.79 | 33,971 | +0.00(+0.00%) |
Jun 20, 2017 | 19.01 | 19.18 | 18.70 | 18.79 | 55,248 | -0.22(-1.15%) |
Jun 19, 2017 | 18.52 | 19.20 | 18.23 | 19.01 | 79,524 | +0.20(+1.04%) |
Jun 16, 2017 | 18.64 | 18.87 | 16.86 | 18.81 | 169,433 | -0.01(-0.04%) |
Jun 15, 2017 | 19.44 | 19.52 | 18.75 | 18.82 | 38,388 | -0.62(-3.21%) |
Jun 14, 2017 | 19.55 | 19.55 | 19.35 | 19.44 | 28,666 | -0.10(-0.50%) |
Jun 13, 2017 | 19.72 | 19.79 | 19.17 | 19.54 | 34,835 | -0.18(-0.91%) |
Jun 12, 2017 | 19.66 | 19.93 | 19.50 | 19.72 | 34,350 | +0.06(+0.31%) |
Jun 09, 2017 | 19.65 | 19.89 | 19.36 | 19.66 | 62,743 | +0.01(+0.04%) |
Jun 08, 2017 | 20.22 | 20.28 | 19.61 | 19.65 | 39,984 | -0.68(-3.33%) |
Jun 07, 2017 | 18.85 | 20.61 | 18.85 | 20.33 | 53,243 | +1.49(+7.90%) |
Jun 06, 2017 | 19.00 | 19.24 | 18.70 | 18.84 | 33,275 | -0.14(-0.75%) |
Jun 05, 2017 | 18.98 | 19.20 | 18.94 | 18.98 | 20,272 | +0.09(+0.48%) |
Jun 02, 2017 | 18.91 | 19.29 | 18.85 | 18.89 | 47,368 | +0.01(+0.04%) |
Jun 01, 2017 | 18.77 | 19.10 | 18.71 | 18.89 | 43,454 | +0.19(+1.00%) |
May 31, 2017 | 18.80 | 18.80 | 18.70 | 18.70 | 40,340 | -0.06(-0.32%) |
May 30, 2017 | 18.71 | 18.89 | 18.71 | 18.76 | 30,961 | -0.06(-0.32%) |
May 26, 2017 | 18.79 | 19.11 | 18.77 | 18.82 | 27,835 | +0.03(+0.16%) |
May 25, 2017 | 18.84 | 18.93 | 18.76 | 18.79 | 16,285 | -0.05(-0.28%) |
May 24, 2017 | 18.92 | 19.11 | 18.75 | 18.84 | 30,917 | -0.01(-0.04%) |
May 23, 2017 | 19.10 | 19.14 | 18.80 | 18.85 | 12,710 | -0.23(-1.22%) |
May 22, 2017 | 18.78 | 19.16 | 18.78 | 19.08 | 21,600 | +0.29(+1.52%) |
May 19, 2017 | 18.74 | 18.86 | 18.74 | 18.80 | 37,340 | +0.01(+0.04%) |
May 18, 2017 | 19.04 | 19.04 | 18.77 | 18.79 | 30,561 | -0.20(-1.03%) |
May 17, 2017 | 18.83 | 19.22 | 18.71 | 18.98 | 49,946 | +0.11(+0.56%) |
May 16, 2017 | 19.44 | 19.44 | 18.83 | 18.88 | 21,875 | -0.59(-3.05%) |
May 15, 2017 | 19.14 | 19.68 | 19.12 | 19.47 | 36,542 | +0.44(+2.29%) |
May 12, 2017 | 19.56 | 19.77 | 19.01 | 19.04 | 38,394 | -0.57(-2.91%) |
May 11, 2017 | 19.68 | 19.92 | 19.59 | 19.61 | 23,034 | -0.08(-0.42%) |
May 10, 2017 | 19.70 | 19.90 | 19.55 | 19.69 | 17,725 | +0.05(+0.23%) |
May 09, 2017 | 19.99 | 20.09 | 19.53 | 19.65 | 23,139 | -0.33(-1.66%) |
May 08, 2017 | 19.94 | 20.25 | 19.75 | 19.98 | 31,141 | +0.14(+0.68%) |
May 05, 2017 | 19.82 | 19.95 | 19.54 | 19.84 | 18,825 | +0.06(+0.30%) |
May 04, 2017 | 19.95 | 20.04 | 19.59 | 19.78 | 21,145 | -0.19(-0.94%) |
May 03, 2017 | 19.56 | 19.98 | 19.56 | 19.97 | 30,258 | +0.34(+1.72%) |
May 02, 2017 | 19.83 | 20.55 | 19.53 | 19.63 | 37,490 | -0.14(-0.68%) |
May 01, 2017 | 19.78 | 20.01 | 19.69 | 19.77 | 20,518 | -0.07(-0.34%) |
Apr 28, 2017 | 20.14 | 20.25 | 19.82 | 19.83 | 56,264 | -0.30(-1.49%) |
Apr 27, 2017 | 20.10 | 20.25 | 20.01 | 20.13 | 43,636 | -0.06(-0.30%) |
Apr 26, 2017 | 19.98 | 20.28 | 19.82 | 20.19 | 33,243 | +0.17(+0.86%) |
Apr 25, 2017 | 20.23 | 20.38 | 19.97 | 20.02 | 34,752 | -0.17(-0.82%) |
Apr 24, 2017 | 20.36 | 20.36 | 19.65 | 20.19 | 61,297 | +0.02(+0.07%) |
Apr 21, 2017 | 20.34 | 20.56 | 19.97 | 20.17 | 25,176 | -0.17(-0.85%) |
Apr 20, 2017 | 20.44 | 20.66 | 20.26 | 20.34 | 34,293 | -0.02(-0.07%) |
Apr 19, 2017 | 20.25 | 20.54 | 20.19 | 20.36 | 32,132 | +0.33(+1.65%) |
Apr 18, 2017 | 19.87 | 20.28 | 19.71 | 20.03 | 42,771 | +0.02(+0.11%) |
Apr 17, 2017 | 19.95 | 20.07 | 19.77 | 20.01 | 21,876 | +0.08(+0.42%) |
Apr 13, 2017 | 19.97 | 20.10 | 19.92 | 19.92 | 20,525 | -0.12(-0.60%) |
Apr 12, 2017 | 20.06 | 20.17 | 19.72 | 20.04 | 25,127 | -0.11(-0.52%) |
Apr 11, 2017 | 20.01 | 20.36 | 19.77 | 20.15 | 31,793 | +0.20(+0.98%) |
Apr 10, 2017 | 20.22 | 20.64 | 19.92 | 19.95 | 46,303 | -0.18(-0.90%) |
Apr 07, 2017 | 19.59 | 20.23 | 19.59 | 20.13 | 36,425 | +0.49(+2.49%) |
Apr 06, 2017 | 19.53 | 19.66 | 19.53 | 19.65 | 35,613 | +0.08(+0.38%) |
Apr 05, 2017 | 19.80 | 19.94 | 19.47 | 19.57 | 58,063 | -0.05(-0.23%) |
Apr 04, 2017 | 19.67 | 19.76 | 19.54 | 19.62 | 29,539 | +0.03(+0.15%) |