Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.01 | 21.09 | 19.90 | 20.85 | 11,900 | +0.41(+2.02%) |
Jun 29, 2017 | 20.76 | 20.76 | 20.08 | 20.43 | 15,689 | -0.46(-2.18%) |
Jun 28, 2017 | 20.70 | 21.09 | 20.66 | 20.89 | 8,331 | -0.14(-0.69%) |
Jun 27, 2017 | 21.07 | 21.09 | 20.91 | 21.03 | 10,947 | -0.02(-0.10%) |
Jun 26, 2017 | 20.97 | 21.09 | 20.89 | 21.05 | 74,157 | -0.04(-0.20%) |
Jun 23, 2017 | 20.97 | 21.09 | 20.68 | 21.09 | 644,947 | +0.25(+1.19%) |
Jun 22, 2017 | 20.87 | 20.95 | 20.68 | 20.85 | 26,777 | +0.12(+0.60%) |
Jun 21, 2017 | 21.40 | 21.40 | 20.70 | 20.72 | 23,941 | -0.62(-2.91%) |
Jun 20, 2017 | 21.40 | 21.40 | 21.34 | 21.34 | 23,818 | -0.06(-0.29%) |
Jun 19, 2017 | 21.09 | 21.71 | 21.09 | 21.40 | 30,232 | -0.31(-1.43%) |
Jun 16, 2017 | 21.51 | 21.71 | 21.51 | 21.71 | 23,542 | +0.00(+0.00%) |
Jun 15, 2017 | 21.65 | 21.71 | 21.32 | 21.71 | 17,720 | +0.00(+0.00%) |
Jun 14, 2017 | 21.80 | 21.80 | 21.09 | 21.71 | 20,665 | +0.00(+0.00%) |
Jun 13, 2017 | 21.07 | 21.90 | 20.81 | 21.71 | 22,877 | +0.00(+0.00%) |
Jun 12, 2017 | 21.86 | 21.92 | 21.36 | 21.71 | 27,703 | +0.00(+0.00%) |
Jun 09, 2017 | 21.92 | 21.92 | 21.38 | 21.71 | 4,934 | -0.39(-1.78%) |
Jun 08, 2017 | 21.88 | 22.11 | 21.67 | 22.11 | 9,499 | -0.02(-0.09%) |
Jun 07, 2017 | 21.92 | 22.13 | 21.84 | 22.13 | 6,711 | +0.02(+0.09%) |
Jun 06, 2017 | 22.13 | 22.13 | 21.61 | 22.11 | 4,139 | -0.10(-0.47%) |
Jun 05, 2017 | 21.92 | 22.33 | 21.57 | 22.21 | 7,572 | -0.23(-1.01%) |
Jun 02, 2017 | 22.23 | 22.44 | 21.13 | 22.44 | 14,724 | +0.64(+2.94%) |
Jun 01, 2017 | 22.25 | 22.33 | 21.72 | 21.80 | 8,474 | -0.54(-2.41%) |
May 31, 2017 | 21.71 | 22.33 | 21.03 | 22.33 | 6,071 | +0.53(+2.41%) |
May 30, 2017 | 21.97 | 22.01 | 21.26 | 21.81 | 56,828 | -0.14(-0.66%) |
May 26, 2017 | 21.60 | 22.01 | 20.04 | 21.95 | 13,414 | -0.06(-0.28%) |
May 25, 2017 | 21.93 | 22.01 | 21.81 | 22.01 | 11,519 | +0.02(+0.09%) |
May 24, 2017 | 22.01 | 22.01 | 21.71 | 21.99 | 8,568 | -0.02(-0.09%) |
May 23, 2017 | 21.13 | 22.06 | 21.13 | 22.01 | 10,867 | +1.03(+4.90%) |
May 22, 2017 | 20.99 | 21.19 | 20.18 | 20.99 | 14,036 | -0.21(-0.97%) |
May 19, 2017 | 20.57 | 21.19 | 19.86 | 21.19 | 12,814 | +0.64(+3.10%) |
May 18, 2017 | 19.75 | 20.57 | 19.34 | 20.55 | 7,864 | +0.08(+0.40%) |
May 17, 2017 | 21.40 | 21.40 | 19.71 | 20.47 | 14,549 | -1.75(-7.87%) |
May 16, 2017 | 19.26 | 22.47 | 19.26 | 22.22 | 173,339 | +2.54(+12.91%) |
May 15, 2017 | 18.99 | 19.75 | 18.99 | 19.68 | 3,552 | +0.11(+0.58%) |
May 12, 2017 | 19.13 | 19.57 | 19.13 | 19.57 | 1,608 | +0.64(+3.37%) |
May 11, 2017 | 18.93 | 18.93 | 18.93 | 18.93 | 11,541 | -0.21(-1.08%) |
May 08, 2017 | 19.13 | 19.13 | 19.13 | 0 | +0.31(+1.64%) | |
May 05, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 10,447 | +0.21(+1.10%) |
May 04, 2017 | 18.62 | 18.62 | 18.62 | 18.62 | 1,054 | -0.10(-0.55%) |
May 03, 2017 | 18.11 | 18.72 | 18.11 | 18.72 | 729 | -0.08(-0.44%) |
May 01, 2017 | 18.80 | 18.80 | 18.80 | 155 | -0.02(-0.11%) | |
Apr 28, 2017 | 18.83 | 18.83 | 18.83 | 18.83 | 1,268 | +0.14(+0.77%) |
Apr 27, 2017 | 18.83 | 18.83 | 18.68 | 18.68 | 733 | -0.14(-0.76%) |
Apr 26, 2017 | 18.74 | 18.83 | 18.74 | 18.83 | 2,158 | +0.06(+0.33%) |
Apr 25, 2017 | 18.72 | 18.91 | 18.50 | 18.76 | 4,410 | -0.16(-0.87%) |
Apr 24, 2017 | 18.48 | 18.93 | 18.18 | 18.93 | 6,656 | +0.12(+0.66%) |
Apr 21, 2017 | 18.78 | 18.80 | 18.78 | 18.80 | 3,436 | +0.00(+0.00%) |
Apr 19, 2017 | 18.80 | 18.80 | 18.80 | 194 | +0.05(+0.26%) | |
Apr 17, 2017 | 18.76 | 18.76 | 18.76 | 391 | -0.05(-0.26%) | |
Apr 13, 2017 | 18.15 | 18.80 | 18.15 | 18.80 | 7,929 | +0.38(+2.04%) |
Apr 12, 2017 | 18.17 | 18.43 | 18.15 | 18.43 | 2,201 | +0.28(+1.55%) |
Apr 10, 2017 | 18.15 | 18.15 | 18.15 | 228 | +0.02(+0.11%) | |
Apr 07, 2017 | 18.11 | 18.34 | 18.11 | 18.13 | 5,567 | +0.02(+0.11%) |
Apr 06, 2017 | 18.13 | 18.14 | 18.11 | 18.11 | 2,622 | -0.29(-1.57%) |
Apr 05, 2017 | 18.39 | 18.39 | 18.39 | 18.39 | 626 | +0.41(+2.29%) |