Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.28 | 20.60 | 20.17 | 20.33 | 506,182 | +0.16(+0.79%) |
Jun 29, 2017 | 20.43 | 20.68 | 19.99 | 20.17 | 464,514 | -0.27(-1.32%) |
Jun 28, 2017 | 19.27 | 20.89 | 18.81 | 20.44 | 1,917,142 | +1.19(+6.18%) |
Jun 27, 2017 | 19.57 | 19.62 | 19.02 | 19.25 | 675,710 | -0.37(-1.89%) |
Jun 26, 2017 | 20.22 | 20.27 | 19.58 | 19.62 | 490,491 | -0.50(-2.49%) |
Jun 23, 2017 | 19.70 | 20.19 | 19.61 | 20.12 | 647,939 | +0.47(+2.39%) |
Jun 22, 2017 | 19.35 | 19.72 | 19.31 | 19.65 | 246,518 | +0.33(+1.71%) |
Jun 21, 2017 | 19.43 | 19.47 | 19.22 | 19.32 | 155,697 | -0.05(-0.26%) |
Jun 20, 2017 | 19.70 | 19.73 | 19.33 | 19.37 | 360,067 | -0.36(-1.82%) |
Jun 19, 2017 | 19.40 | 19.75 | 19.32 | 19.73 | 203,291 | +0.35(+1.81%) |
Jun 16, 2017 | 19.54 | 19.65 | 19.19 | 19.38 | 360,973 | -0.29(-1.47%) |
Jun 15, 2017 | 19.38 | 19.71 | 19.38 | 19.67 | 200,709 | +0.08(+0.41%) |
Jun 14, 2017 | 19.71 | 19.80 | 19.48 | 19.59 | 312,161 | -0.10(-0.51%) |
Jun 13, 2017 | 19.39 | 19.77 | 19.36 | 19.69 | 256,502 | +0.34(+1.76%) |
Jun 12, 2017 | 19.04 | 19.36 | 18.71 | 19.35 | 257,664 | +0.22(+1.15%) |
Jun 09, 2017 | 19.51 | 19.62 | 18.96 | 19.13 | 268,982 | -0.43(-2.20%) |
Jun 08, 2017 | 19.29 | 19.65 | 19.13 | 19.56 | 437,234 | +0.27(+1.40%) |
Jun 07, 2017 | 19.37 | 19.48 | 19.01 | 19.29 | 280,147 | -0.05(-0.26%) |
Jun 06, 2017 | 19.45 | 19.51 | 19.25 | 19.34 | 206,949 | -0.13(-0.67%) |
Jun 05, 2017 | 19.61 | 19.68 | 19.42 | 19.47 | 174,834 | -0.16(-0.82%) |
Jun 02, 2017 | 19.58 | 19.90 | 19.49 | 19.63 | 247,108 | +0.20(+1.03%) |
Jun 01, 2017 | 18.98 | 19.44 | 18.65 | 19.43 | 334,997 | +0.53(+2.80%) |
May 31, 2017 | 18.89 | 18.95 | 18.57 | 18.90 | 187,874 | +0.12(+0.64%) |
May 30, 2017 | 18.68 | 18.94 | 18.57 | 18.78 | 133,945 | +0.08(+0.43%) |
May 26, 2017 | 18.74 | 18.79 | 18.62 | 18.70 | 126,492 | -0.09(-0.48%) |
May 25, 2017 | 18.82 | 18.99 | 18.68 | 18.79 | 135,324 | -0.01(-0.05%) |
May 24, 2017 | 18.84 | 18.89 | 18.68 | 18.80 | 133,584 | +0.02(+0.11%) |
May 23, 2017 | 18.81 | 19.00 | 18.69 | 18.78 | 212,666 | -0.04(-0.21%) |
May 22, 2017 | 18.66 | 18.86 | 18.62 | 18.82 | 142,124 | +0.26(+1.40%) |
May 19, 2017 | 18.47 | 18.74 | 18.31 | 18.56 | 249,035 | +0.05(+0.27%) |
May 18, 2017 | 18.43 | 18.66 | 18.30 | 18.51 | 274,636 | +0.01(+0.05%) |
May 17, 2017 | 18.76 | 18.76 | 18.25 | 18.50 | 648,426 | -0.53(-2.79%) |
May 16, 2017 | 18.79 | 19.10 | 18.65 | 19.03 | 384,082 | +0.33(+1.76%) |
May 15, 2017 | 18.53 | 18.80 | 18.53 | 18.70 | 369,571 | +0.16(+0.86%) |
May 12, 2017 | 18.62 | 18.68 | 18.33 | 18.54 | 213,213 | -0.08(-0.43%) |
May 11, 2017 | 18.80 | 18.86 | 18.58 | 18.62 | 171,541 | -0.21(-1.12%) |
May 10, 2017 | 18.58 | 18.94 | 18.53 | 18.83 | 278,853 | +0.23(+1.24%) |
May 09, 2017 | 18.58 | 18.73 | 18.51 | 18.60 | 198,708 | +0.00(+0.00%) |
May 08, 2017 | 18.64 | 18.69 | 18.45 | 18.60 | 200,003 | -0.06(-0.32%) |
May 05, 2017 | 18.29 | 18.81 | 18.29 | 18.66 | 483,058 | +0.42(+2.30%) |
May 04, 2017 | 18.15 | 18.33 | 18.09 | 18.24 | 480,623 | +0.13(+0.72%) |
May 03, 2017 | 18.03 | 18.18 | 17.98 | 18.11 | 193,556 | +0.03(+0.17%) |
May 02, 2017 | 18.12 | 18.15 | 17.90 | 18.08 | 217,240 | -0.02(-0.11%) |
May 01, 2017 | 17.96 | 18.16 | 17.75 | 18.10 | 504,614 | +0.16(+0.89%) |
Apr 28, 2017 | 18.00 | 18.03 | 17.77 | 17.94 | 303,091 | -0.03(-0.17%) |
Apr 27, 2017 | 18.10 | 18.16 | 17.92 | 17.97 | 229,034 | -0.12(-0.66%) |
Apr 26, 2017 | 18.01 | 18.22 | 18.00 | 18.09 | 727,382 | +0.03(+0.17%) |
Apr 25, 2017 | 18.20 | 18.49 | 18.05 | 18.06 | 566,268 | +0.14(+0.78%) |
Apr 24, 2017 | 17.80 | 18.00 | 17.68 | 17.92 | 428,957 | +0.30(+1.70%) |
Apr 21, 2017 | 17.98 | 17.98 | 17.57 | 17.62 | 408,337 | -0.38(-2.11%) |
Apr 20, 2017 | 18.18 | 18.35 | 17.96 | 18.00 | 857,389 | -0.01(-0.06%) |
Apr 19, 2017 | 16.60 | 18.25 | 16.40 | 18.01 | 2,727,032 | +2.11(+13.27%) |
Apr 18, 2017 | 16.00 | 16.09 | 15.71 | 15.90 | 504,401 | -0.15(-0.93%) |
Apr 17, 2017 | 15.81 | 16.14 | 15.81 | 16.05 | 405,900 | +0.33(+2.10%) |
Apr 13, 2017 | 15.76 | 16.00 | 15.64 | 15.72 | 250,408 | -0.07(-0.44%) |
Apr 12, 2017 | 16.18 | 16.18 | 15.75 | 15.79 | 234,117 | -0.40(-2.47%) |
Apr 11, 2017 | 16.13 | 16.25 | 15.96 | 16.19 | 302,739 | +0.06(+0.37%) |
Apr 10, 2017 | 16.31 | 16.33 | 16.08 | 16.13 | 233,364 | -0.16(-0.98%) |
Apr 07, 2017 | 16.30 | 16.38 | 16.15 | 16.29 | 178,736 | -0.03(-0.18%) |
Apr 06, 2017 | 16.41 | 16.41 | 16.18 | 16.32 | 267,582 | -0.09(-0.55%) |
Apr 05, 2017 | 16.65 | 16.78 | 16.33 | 16.41 | 284,275 | -0.20(-1.20%) |
Apr 04, 2017 | 16.50 | 16.76 | 16.26 | 16.61 | 179,919 | +0.07(+0.42%) |