Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.24 | 17.38 | 17.01 | 17.36 | 8,237,102 | +0.22(+1.26%) |
Jun 29, 2017 | 17.39 | 17.46 | 16.97 | 17.14 | 9,451,272 | -0.17(-0.99%) |
Jun 28, 2017 | 17.34 | 17.58 | 17.20 | 17.32 | 15,181,114 | +0.07(+0.39%) |
Jun 27, 2017 | 16.80 | 17.35 | 16.80 | 17.25 | 13,938,508 | +0.46(+2.76%) |
Jun 26, 2017 | 16.65 | 16.87 | 16.57 | 16.79 | 8,599,337 | +0.15(+0.90%) |
Jun 23, 2017 | 16.53 | 16.67 | 16.37 | 16.64 | 9,040,236 | +0.13(+0.81%) |
Jun 22, 2017 | 16.16 | 16.61 | 16.07 | 16.50 | 8,653,089 | +0.37(+2.27%) |
Jun 21, 2017 | 16.45 | 16.51 | 16.09 | 16.14 | 11,445,087 | -0.37(-2.26%) |
Jun 20, 2017 | 16.95 | 16.95 | 16.50 | 16.51 | 8,764,694 | -0.46(-2.69%) |
Jun 19, 2017 | 17.22 | 17.22 | 16.75 | 16.97 | 11,731,631 | -0.16(-0.96%) |
Jun 16, 2017 | 16.89 | 17.13 | 16.56 | 17.13 | 12,004,081 | +0.15(+0.88%) |
Jun 15, 2017 | 16.95 | 17.27 | 16.83 | 16.98 | 8,529,098 | -0.02(-0.13%) |
Jun 14, 2017 | 16.66 | 17.04 | 16.38 | 17.00 | 12,634,148 | +0.37(+2.25%) |
Jun 13, 2017 | 16.55 | 16.93 | 16.52 | 16.63 | 11,391,632 | -0.02(-0.15%) |
Jun 12, 2017 | 16.73 | 17.14 | 16.48 | 16.65 | 17,174,866 | -0.02(-0.13%) |
Jun 09, 2017 | 16.03 | 16.72 | 15.91 | 16.68 | 18,377,884 | +0.68(+4.27%) |
Jun 08, 2017 | 16.79 | 15.99 | 15.99 | 25,565,132 | -0.03(-0.18%) | |
Jun 07, 2017 | 16.15 | 16.20 | 15.80 | 16.02 | 19,121,580 | -0.07(-0.41%) |
Jun 06, 2017 | 17.56 | 17.94 | 16.06 | 16.09 | 40,936,348 | -1.44(-8.21%) |
Jun 05, 2017 | 17.43 | 17.61 | 17.23 | 17.53 | 6,487,599 | +0.04(+0.21%) |
Jun 02, 2017 | 17.85 | 18.04 | 17.45 | 17.49 | 9,251,802 | -0.20(-1.12%) |
Jun 01, 2017 | 17.24 | 17.75 | 17.24 | 17.69 | 8,253,746 | +0.43(+2.47%) |
May 31, 2017 | 17.34 | 17.36 | 16.97 | 17.26 | 15,313,777 | -0.07(-0.42%) |
May 30, 2017 | 17.22 | 17.50 | 17.19 | 17.34 | 9,231,014 | +0.12(+0.68%) |
May 26, 2017 | 17.16 | 17.30 | 16.99 | 17.22 | 5,573,653 | +0.06(+0.34%) |
May 25, 2017 | 17.19 | 17.43 | 17.13 | 17.16 | 7,625,621 | +0.13(+0.78%) |
May 24, 2017 | 16.93 | 17.11 | 16.84 | 17.03 | 6,055,960 | +0.10(+0.56%) |
May 23, 2017 | 17.26 | 17.27 | 16.93 | 16.93 | 7,529,513 | -0.26(-1.54%) |
May 22, 2017 | 16.92 | 17.42 | 16.84 | 17.20 | 12,695,619 | +0.29(+1.74%) |
May 19, 2017 | 16.76 | 17.01 | 16.48 | 16.90 | 11,717,923 | +0.18(+1.10%) |
May 18, 2017 | 16.94 | 17.04 | 16.61 | 16.72 | 12,304,433 | -0.18(-1.09%) |
May 17, 2017 | 16.76 | 17.06 | 16.69 | 16.90 | 15,435,922 | +0.14(+0.83%) |
May 16, 2017 | 17.13 | 17.13 | 16.68 | 16.76 | 22,988,148 | -0.29(-1.68%) |
May 15, 2017 | 17.40 | 17.56 | 16.97 | 17.05 | 27,169,038 | -0.29(-1.69%) |
May 12, 2017 | 17.93 | 17.96 | 17.32 | 17.34 | 27,237,372 | -0.54(-3.04%) |
May 11, 2017 | 19.45 | 19.83 | 17.81 | 17.89 | 64,326,788 | -3.67(-17.01%) |
May 10, 2017 | 21.51 | 21.91 | 21.46 | 21.55 | 10,778,735 | +0.03(+0.14%) |
May 09, 2017 | 21.05 | 21.66 | 20.99 | 21.52 | 14,858,061 | +0.46(+2.20%) |
May 08, 2017 | 21.41 | 21.45 | 21.02 | 21.06 | 5,501,221 | -0.22(-1.04%) |
May 05, 2017 | 21.31 | 21.52 | 21.24 | 21.28 | 6,486,133 | +0.04(+0.17%) |
May 04, 2017 | 21.51 | 21.72 | 21.24 | 21.25 | 4,877,348 | -0.18(-0.82%) |
May 03, 2017 | 21.67 | 21.83 | 21.30 | 21.42 | 5,147,347 | -0.25(-1.15%) |
May 02, 2017 | 21.22 | 21.74 | 21.13 | 21.67 | 4,683,365 | +0.47(+2.22%) |
May 01, 2017 | 21.47 | 21.52 | 21.05 | 21.20 | 5,461,196 | -0.26(-1.23%) |
Apr 28, 2017 | 21.65 | 21.68 | 21.33 | 21.47 | 5,798,395 | -0.21(-0.98%) |
Apr 27, 2017 | 21.65 | 21.77 | 21.45 | 21.68 | 4,028,297 | +0.06(+0.27%) |
Apr 26, 2017 | 21.58 | 21.83 | 21.53 | 21.62 | 4,096,072 | +0.11(+0.51%) |
Apr 25, 2017 | 21.56 | 21.70 | 21.31 | 21.51 | 6,078,118 | +0.07(+0.31%) |
Apr 24, 2017 | 21.88 | 21.92 | 21.34 | 21.44 | 5,837,855 | -0.21(-0.98%) |
Apr 21, 2017 | 21.93 | 22.08 | 21.54 | 21.66 | 4,831,669 | -0.39(-1.77%) |
Apr 20, 2017 | 21.54 | 22.17 | 21.54 | 22.05 | 7,280,848 | +0.68(+3.16%) |
Apr 19, 2017 | 21.16 | 21.64 | 21.16 | 21.37 | 5,795,617 | +0.28(+1.32%) |
Apr 18, 2017 | 21.14 | 21.19 | 20.91 | 21.09 | 4,709,370 | -0.08(-0.38%) |
Apr 17, 2017 | 21.43 | 21.47 | 20.99 | 21.17 | 5,641,081 | -0.26(-1.20%) |
Apr 13, 2017 | 21.50 | 21.59 | 21.17 | 21.43 | 5,695,870 | +0.00(+0.00%) |
Apr 12, 2017 | 21.78 | 21.88 | 21.38 | 21.43 | 7,393,049 | -0.40(-1.82%) |
Apr 11, 2017 | 21.72 | 21.85 | 21.41 | 21.83 | 4,514,000 | +0.14(+0.64%) |
Apr 10, 2017 | 21.51 | 21.90 | 21.38 | 21.69 | 6,601,405 | +0.31(+1.44%) |
Apr 07, 2017 | 21.58 | 21.76 | 21.34 | 21.38 | 6,666,943 | -0.24(-1.09%) |
Apr 06, 2017 | 21.28 | 22.10 | 21.28 | 21.61 | 8,159,972 | +0.44(+2.08%) |
Apr 05, 2017 | 21.28 | 21.72 | 21.09 | 21.17 | 9,045,861 | -0.05(-0.24%) |
Apr 04, 2017 | 21.66 | 21.66 | 20.97 | 21.22 | 9,398,659 | -0.55(-2.53%) |