Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.15 | 20.25 | 19.90 | 20.00 | 413,577 | -0.15(-0.74%) |
Jun 29, 2017 | 20.20 | 20.60 | 19.65 | 20.15 | 704,018 | -0.20(-0.98%) |
Jun 28, 2017 | 20.35 | 20.45 | 19.75 | 20.35 | 977,776 | +0.05(+0.25%) |
Jun 27, 2017 | 20.70 | 20.80 | 20.20 | 20.30 | 624,783 | -0.40(-1.93%) |
Jun 26, 2017 | 21.60 | 21.60 | 20.40 | 20.70 | 754,988 | -0.70(-3.27%) |
Jun 23, 2017 | 21.85 | 21.40 | 840,847 | +0.65(+3.13%) | ||
Jun 22, 2017 | 19.90 | 20.95 | 19.85 | 20.75 | 1,599,977 | +0.90(+4.53%) |
Jun 21, 2017 | 19.75 | 20.00 | 19.68 | 19.85 | 1,021,210 | +0.05(+0.25%) |
Jun 20, 2017 | 19.75 | 19.90 | 19.45 | 19.80 | 684,832 | +0.05(+0.25%) |
Jun 19, 2017 | 19.50 | 19.75 | 19.20 | 19.75 | 357,717 | +0.30(+1.54%) |
Jun 16, 2017 | 19.15 | 19.65 | 19.15 | 19.45 | 455,723 | +0.15(+0.78%) |
Jun 15, 2017 | 19.65 | 19.65 | 19.00 | 19.30 | 870,179 | -0.50(-2.53%) |
Jun 14, 2017 | 19.65 | 19.95 | 19.25 | 19.80 | 1,045,917 | +0.40(+2.06%) |
Jun 13, 2017 | 19.25 | 19.55 | 19.10 | 19.40 | 514,142 | +0.35(+1.84%) |
Jun 12, 2017 | 18.85 | 19.30 | 18.60 | 19.05 | 456,880 | +0.00(+0.00%) |
Jun 09, 2017 | 19.40 | 19.82 | 18.86 | 19.05 | 909,728 | -0.25(-1.30%) |
Jun 08, 2017 | 18.40 | 19.35 | 18.23 | 19.30 | 700,813 | +1.00(+5.46%) |
Jun 07, 2017 | 18.45 | 18.45 | 18.05 | 18.30 | 443,068 | -0.15(-0.81%) |
Jun 06, 2017 | 18.30 | 18.75 | 18.06 | 18.45 | 575,146 | -0.05(-0.27%) |
Jun 05, 2017 | 18.35 | 18.65 | 18.23 | 18.50 | 403,571 | +0.10(+0.54%) |
Jun 02, 2017 | 18.45 | 18.75 | 18.25 | 18.40 | 522,475 | -0.05(-0.27%) |
Jun 01, 2017 | 18.45 | 18.80 | 18.25 | 18.45 | 594,537 | -0.15(-0.81%) |
May 31, 2017 | 18.75 | 19.00 | 18.25 | 18.60 | 451,559 | -0.25(-1.33%) |
May 30, 2017 | 18.30 | 19.20 | 18.30 | 18.85 | 539,600 | +0.25(+1.34%) |
May 26, 2017 | 18.90 | 18.91 | 18.43 | 18.60 | 398,021 | -0.25(-1.33%) |
May 25, 2017 | 18.80 | 19.10 | 18.80 | 18.85 | 524,508 | +0.10(+0.53%) |
May 24, 2017 | 18.60 | 18.80 | 18.25 | 18.75 | 538,707 | +0.20(+1.08%) |
May 23, 2017 | 18.50 | 18.85 | 18.45 | 18.55 | 846,838 | +0.15(+0.82%) |
May 22, 2017 | 17.90 | 18.70 | 17.85 | 18.40 | 1,046,844 | +0.60(+3.37%) |
May 19, 2017 | 17.70 | 17.85 | 17.55 | 17.80 | 564,193 | +0.10(+0.56%) |
May 18, 2017 | 17.55 | 17.80 | 17.25 | 17.70 | 683,085 | +0.10(+0.57%) |
May 17, 2017 | 17.85 | 18.05 | 17.60 | 17.60 | 639,284 | -0.50(-2.76%) |
May 16, 2017 | 18.40 | 18.65 | 17.82 | 18.10 | 724,921 | -0.20(-1.09%) |
May 15, 2017 | 17.95 | 18.65 | 17.65 | 18.30 | 1,235,432 | +0.65(+3.68%) |
May 12, 2017 | 17.85 | 17.85 | 17.48 | 17.65 | 771,820 | -0.15(-0.84%) |
May 11, 2017 | 17.60 | 17.90 | 17.27 | 17.80 | 1,469,719 | +0.20(+1.14%) |
May 10, 2017 | 16.80 | 17.95 | 16.24 | 17.60 | 4,381,310 | +1.75(+11.04%) |
May 09, 2017 | 16.05 | 16.05 | 15.57 | 15.85 | 1,535,228 | -0.20(-1.25%) |
May 08, 2017 | 15.95 | 16.05 | 15.80 | 16.05 | 782,033 | +0.10(+0.63%) |
May 05, 2017 | 15.75 | 16.10 | 15.75 | 15.95 | 526,486 | +0.25(+1.59%) |
May 04, 2017 | 15.75 | 15.82 | 15.50 | 15.70 | 425,640 | -0.05(-0.32%) |
May 03, 2017 | 16.05 | 16.15 | 15.40 | 15.75 | 521,210 | -0.25(-1.56%) |
May 02, 2017 | 15.95 | 16.15 | 15.85 | 16.00 | 305,689 | +0.10(+0.63%) |
May 01, 2017 | 16.20 | 16.25 | 15.78 | 15.90 | 421,325 | -0.25(-1.55%) |
Apr 28, 2017 | 16.50 | 16.50 | 16.00 | 16.15 | 470,182 | -0.30(-1.82%) |
Apr 27, 2017 | 16.30 | 16.52 | 16.00 | 16.45 | 459,677 | +0.20(+1.23%) |
Apr 26, 2017 | 16.45 | 16.57 | 16.05 | 16.25 | 713,926 | -0.15(-0.91%) |
Apr 25, 2017 | 16.50 | 16.65 | 16.25 | 16.40 | 410,640 | -0.10(-0.61%) |
Apr 24, 2017 | 16.10 | 16.50 | 15.79 | 16.50 | 469,281 | +0.65(+4.10%) |
Apr 21, 2017 | 15.80 | 15.97 | 15.68 | 15.85 | 473,147 | +0.00(+0.00%) |
Apr 20, 2017 | 15.55 | 15.90 | 15.50 | 15.85 | 466,580 | +0.40(+2.59%) |
Apr 19, 2017 | 15.30 | 15.65 | 15.30 | 15.45 | 253,086 | +0.10(+0.65%) |
Apr 18, 2017 | 15.50 | 15.65 | 15.30 | 15.35 | 373,263 | -0.15(-0.97%) |
Apr 17, 2017 | 16.00 | 16.00 | 15.25 | 15.50 | 524,096 | -0.35(-2.21%) |
Apr 13, 2017 | 15.80 | 16.10 | 15.69 | 15.85 | 527,001 | +0.05(+0.32%) |
Apr 12, 2017 | 15.90 | 15.95 | 15.50 | 15.80 | 656,401 | -0.10(-0.63%) |
Apr 11, 2017 | 16.30 | 16.35 | 15.65 | 15.90 | 862,774 | -0.50(-3.05%) |
Apr 10, 2017 | 15.65 | 16.50 | 15.55 | 16.40 | 968,639 | +0.75(+4.79%) |
Apr 07, 2017 | 15.70 | 15.70 | 15.41 | 15.65 | 414,107 | +0.00(+0.00%) |
Apr 06, 2017 | 15.15 | 15.65 | 15.05 | 15.65 | 517,418 | +0.55(+3.64%) |
Apr 05, 2017 | 15.60 | 15.85 | 15.05 | 15.10 | 634,182 | -0.40(-2.58%) |
Apr 04, 2017 | 15.60 | 15.80 | 15.35 | 15.50 | 652,020 | -0.15(-0.96%) |