Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.65 | 18.80 | 18.44 | 18.65 | 1,094,947 | +0.03(+0.14%) |
Jun 29, 2017 | 18.43 | 18.84 | 18.43 | 18.63 | 1,037,764 | +0.20(+1.10%) |
Jun 28, 2017 | 18.66 | 18.82 | 18.40 | 18.43 | 2,427,955 | -0.17(-0.90%) |
Jun 27, 2017 | 18.43 | 18.67 | 18.42 | 18.59 | 1,726,271 | +0.20(+1.10%) |
Jun 26, 2017 | 18.17 | 18.46 | 18.16 | 18.39 | 1,930,337 | +0.20(+1.11%) |
Jun 23, 2017 | 18.13 | 18.19 | 2,061,673 | -0.18(-0.96%) | ||
Jun 22, 2017 | 17.95 | 18.43 | 17.63 | 18.36 | 2,866,118 | +0.54(+3.01%) |
Jun 21, 2017 | 18.11 | 18.19 | 17.81 | 17.83 | 1,764,175 | -0.24(-1.31%) |
Jun 20, 2017 | 18.55 | 18.65 | 17.99 | 18.07 | 1,478,334 | -0.57(-3.06%) |
Jun 19, 2017 | 18.64 | 18.90 | 18.36 | 18.64 | 1,282,299 | +0.07(+0.38%) |
Jun 16, 2017 | 18.06 | 18.59 | 17.95 | 18.57 | 2,542,326 | +0.41(+2.28%) |
Jun 15, 2017 | 18.34 | 18.57 | 18.07 | 18.15 | 2,573,299 | -0.35(-1.90%) |
Jun 14, 2017 | 18.65 | 18.94 | 18.45 | 18.50 | 2,395,764 | -0.02(-0.10%) |
Jun 13, 2017 | 18.86 | 19.01 | 18.48 | 18.52 | 2,575,053 | -0.47(-2.50%) |
Jun 12, 2017 | 18.67 | 19.03 | 18.61 | 19.00 | 2,360,817 | +0.28(+1.50%) |
Jun 09, 2017 | 18.33 | 18.89 | 18.27 | 18.72 | 2,344,929 | +0.42(+2.31%) |
Jun 08, 2017 | 18.01 | 18.51 | 17.84 | 18.29 | 1,932,068 | +0.33(+1.81%) |
Jun 07, 2017 | 18.07 | 18.17 | 17.90 | 17.97 | 1,724,554 | -0.09(-0.49%) |
Jun 06, 2017 | 17.92 | 18.16 | 17.79 | 18.06 | 1,439,557 | +0.04(+0.19%) |
Jun 05, 2017 | 17.89 | 18.12 | 17.86 | 18.02 | 1,401,205 | +0.03(+0.15%) |
Jun 02, 2017 | 17.94 | 18.21 | 17.93 | 18.00 | 1,204,040 | +0.09(+0.49%) |
Jun 01, 2017 | 17.69 | 17.92 | 17.53 | 17.91 | 1,656,209 | +0.31(+1.75%) |
May 31, 2017 | 17.63 | 17.67 | 17.45 | 17.60 | 2,024,198 | +0.04(+0.25%) |
May 30, 2017 | 17.97 | 18.07 | 17.42 | 17.56 | 1,711,813 | -0.40(-2.25%) |
May 26, 2017 | 17.77 | 18.35 | 17.71 | 17.96 | 1,117,548 | +0.16(+0.89%) |
May 25, 2017 | 17.89 | 18.03 | 17.75 | 17.80 | 1,626,104 | -0.04(-0.20%) |
May 24, 2017 | 17.57 | 17.88 | 17.43 | 17.84 | 1,146,154 | +0.29(+1.65%) |
May 23, 2017 | 17.78 | 17.79 | 17.52 | 17.55 | 1,151,999 | -0.25(-1.38%) |
May 22, 2017 | 17.70 | 17.84 | 17.58 | 17.79 | 1,258,728 | +0.11(+0.65%) |
May 19, 2017 | 17.58 | 17.94 | 17.38 | 17.68 | 2,059,116 | -0.41(-2.28%) |
May 18, 2017 | 18.37 | 18.37 | 18.01 | 18.09 | 1,519,484 | -0.26(-1.44%) |
May 17, 2017 | 18.58 | 18.86 | 18.33 | 18.36 | 1,350,201 | -0.29(-1.55%) |
May 16, 2017 | 18.89 | 18.89 | 18.58 | 18.65 | 1,181,625 | -0.18(-0.98%) |
May 15, 2017 | 18.94 | 19.22 | 18.72 | 18.83 | 2,048,673 | -0.25(-1.34%) |
May 12, 2017 | 19.23 | 19.31 | 19.06 | 19.08 | 1,185,417 | -0.21(-1.09%) |
May 11, 2017 | 19.23 | 19.38 | 18.98 | 19.30 | 1,511,238 | -0.05(-0.27%) |
May 10, 2017 | 18.83 | 19.44 | 18.83 | 19.35 | 2,303,368 | +0.45(+2.37%) |
May 09, 2017 | 18.63 | 19.10 | 18.63 | 18.90 | 1,629,596 | +0.23(+1.22%) |
May 08, 2017 | 18.57 | 18.80 | 18.57 | 18.67 | 1,604,679 | +0.04(+0.19%) |
May 05, 2017 | 19.02 | 19.10 | 18.49 | 18.64 | 2,146,193 | -0.33(-1.76%) |
May 04, 2017 | 19.12 | 19.12 | 18.81 | 18.97 | 1,298,825 | -0.12(-0.64%) |
May 03, 2017 | 18.98 | 19.22 | 18.87 | 19.09 | 1,367,241 | +0.04(+0.23%) |
May 02, 2017 | 19.03 | 19.33 | 18.87 | 19.05 | 1,575,208 | -0.16(-0.82%) |
May 01, 2017 | 19.05 | 19.40 | 18.91 | 19.21 | 2,699,586 | +0.22(+1.15%) |
Apr 28, 2017 | 18.08 | 18.99 | 18.08 | 18.99 | 2,777,465 | +0.54(+2.94%) |
Apr 27, 2017 | 18.65 | 18.66 | 18.36 | 18.45 | 1,946,942 | +0.06(+0.33%) |
Apr 26, 2017 | 17.79 | 18.65 | 17.79 | 18.38 | 5,027,790 | +1.02(+5.90%) |
Apr 25, 2017 | 17.72 | 17.84 | 17.34 | 17.36 | 2,440,322 | -0.23(-1.29%) |
Apr 24, 2017 | 17.54 | 17.73 | 17.22 | 17.59 | 2,503,497 | +0.27(+1.57%) |
Apr 21, 2017 | 17.25 | 17.44 | 17.12 | 17.32 | 1,775,805 | +0.08(+0.46%) |
Apr 20, 2017 | 16.98 | 17.30 | 16.92 | 17.24 | 2,117,648 | +0.41(+2.45%) |
Apr 19, 2017 | 16.90 | 16.99 | 16.76 | 16.83 | 1,394,617 | +0.01(+0.05%) |
Apr 18, 2017 | 16.51 | 16.94 | 16.51 | 16.82 | 1,500,951 | +0.20(+1.21%) |
Apr 17, 2017 | 17.16 | 17.25 | 16.49 | 16.62 | 2,836,539 | -0.50(-2.92%) |
Apr 13, 2017 | 17.25 | 17.47 | 17.03 | 17.11 | 1,224,281 | -0.09(-0.51%) |
Apr 12, 2017 | 17.25 | 17.27 | 17.03 | 17.20 | 588,395 | -0.09(-0.51%) |
Apr 11, 2017 | 17.27 | 17.46 | 17.05 | 17.29 | 737,002 | +0.07(+0.41%) |
Apr 10, 2017 | 17.20 | 17.33 | 17.04 | 17.22 | 1,299,401 | +0.09(+0.51%) |
Apr 07, 2017 | 17.18 | 17.29 | 17.10 | 17.13 | 703,512 | -0.13(-0.76%) |
Apr 06, 2017 | 17.06 | 17.32 | 16.94 | 17.26 | 1,250,288 | +0.21(+1.23%) |
Apr 05, 2017 | 17.25 | 17.39 | 17.02 | 17.05 | 1,320,215 | -0.06(-0.36%) |
Apr 04, 2017 | 17.30 | 17.33 | 17.04 | 17.11 | 1,120,936 | -0.18(-1.01%) |