Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.29 | 18.96 | 18.99 | 20,933 | +0.03(+0.18%) | |
Jun 29, 2017 | 19.46 | 19.46 | 18.72 | 18.96 | 36,174 | -0.27(-1.38%) |
Jun 28, 2017 | 18.58 | 19.26 | 18.54 | 19.22 | 17,186 | +0.64(+3.46%) |
Jun 27, 2017 | 18.18 | 19.02 | 18.18 | 18.58 | 24,483 | -0.09(-0.46%) |
Jun 26, 2017 | 18.26 | 19.05 | 18.26 | 18.66 | 25,944 | +0.35(+1.92%) |
Jun 23, 2017 | 18.42 | 18.81 | 17.94 | 18.31 | 239,326 | +0.32(+1.76%) |
Jun 22, 2017 | 18.19 | 18.55 | 17.82 | 18.00 | 31,906 | -0.67(-3.58%) |
Jun 21, 2017 | 18.91 | 19.17 | 18.54 | 18.66 | 60,188 | -0.26(-1.36%) |
Jun 20, 2017 | 19.21 | 19.27 | 18.87 | 18.92 | 57,033 | -0.58(-2.99%) |
Jun 19, 2017 | 19.50 | 19.69 | 19.34 | 19.50 | 36,446 | +0.00(+0.00%) |
Jun 16, 2017 | 19.17 | 19.56 | 19.17 | 19.50 | 51,474 | +0.09(+0.44%) |
Jun 15, 2017 | 19.24 | 19.54 | 19.14 | 19.42 | 16,401 | -0.13(-0.66%) |
Jun 14, 2017 | 19.69 | 19.69 | 19.50 | 19.55 | 17,363 | -0.10(-0.52%) |
Jun 13, 2017 | 19.64 | 19.84 | 19.38 | 19.65 | 26,454 | +0.19(+0.97%) |
Jun 12, 2017 | 19.46 | 19.62 | 18.69 | 19.46 | 61,584 | +0.06(+0.31%) |
Jun 09, 2017 | 19.02 | 19.74 | 19.02 | 19.40 | 56,820 | +0.57(+3.00%) |
Jun 08, 2017 | 18.18 | 19.20 | 18.18 | 18.84 | 31,924 | +0.43(+2.33%) |
Jun 07, 2017 | 18.63 | 18.75 | 18.17 | 18.41 | 13,338 | -0.10(-0.56%) |
Jun 06, 2017 | 18.19 | 18.71 | 17.93 | 18.51 | 17,331 | +0.12(+0.65%) |
Jun 05, 2017 | 18.51 | 18.71 | 18.30 | 18.39 | 12,861 | -0.15(-0.79%) |
Jun 02, 2017 | 18.11 | 19.19 | 18.11 | 18.54 | 41,007 | +0.43(+2.37%) |
Jun 01, 2017 | 17.88 | 18.23 | 17.59 | 18.11 | 15,045 | +0.21(+1.20%) |
May 31, 2017 | 17.65 | 18.26 | 17.57 | 17.89 | 47,392 | +0.19(+1.06%) |
May 30, 2017 | 17.66 | 18.18 | 17.48 | 17.70 | 44,854 | -0.11(-0.63%) |
May 26, 2017 | 18.30 | 18.30 | 17.65 | 17.82 | 10,225 | -0.48(-2.62%) |
May 25, 2017 | 18.25 | 18.54 | 18.11 | 18.30 | 11,229 | +0.06(+0.33%) |
May 24, 2017 | 18.54 | 18.54 | 18.08 | 18.24 | 17,029 | -0.31(-1.66%) |
May 23, 2017 | 18.09 | 18.57 | 18.06 | 18.54 | 53,674 | +0.40(+2.22%) |
May 22, 2017 | 18.00 | 18.61 | 17.78 | 18.14 | 24,727 | +0.33(+1.88%) |
May 19, 2017 | 18.36 | 18.73 | 17.72 | 17.81 | 40,596 | -0.61(-3.30%) |
May 18, 2017 | 18.15 | 18.50 | 17.69 | 18.42 | 54,213 | +0.21(+1.13%) |
May 17, 2017 | 18.20 | 18.80 | 17.44 | 18.21 | 179,238 | -0.28(-1.53%) |
May 16, 2017 | 18.28 | 18.67 | 18.28 | 18.49 | 11,102 | +0.41(+2.27%) |
May 15, 2017 | 18.44 | 18.44 | 17.91 | 18.08 | 23,168 | +0.30(+1.69%) |
May 12, 2017 | 18.72 | 18.72 | 17.71 | 17.78 | 12,838 | -0.56(-3.04%) |
May 11, 2017 | 18.87 | 18.87 | 18.25 | 18.34 | 17,316 | -0.37(-1.97%) |
May 10, 2017 | 19.00 | 19.00 | 18.34 | 18.71 | 15,149 | +0.11(+0.60%) |
May 09, 2017 | 18.64 | 19.03 | 18.30 | 18.60 | 24,092 | -0.10(-0.55%) |
May 08, 2017 | 18.42 | 18.72 | 18.32 | 18.70 | 36,064 | +0.28(+1.54%) |
May 05, 2017 | 18.77 | 18.77 | 18.36 | 18.42 | 12,985 | -0.36(-1.92%) |
May 04, 2017 | 19.27 | 19.27 | 18.30 | 18.78 | 29,584 | -0.11(-0.59%) |
May 03, 2017 | 19.23 | 19.50 | 18.59 | 18.89 | 32,020 | -0.42(-2.17%) |
May 02, 2017 | 19.64 | 19.76 | 19.13 | 19.31 | 27,601 | -0.36(-1.83%) |
May 01, 2017 | 19.55 | 19.81 | 19.19 | 19.67 | 32,015 | +0.26(+1.32%) |
Apr 28, 2017 | 19.95 | 20.05 | 19.21 | 19.41 | 24,948 | -0.62(-3.07%) |
Apr 27, 2017 | 20.18 | 20.38 | 19.98 | 20.02 | 53,056 | -0.18(-0.89%) |
Apr 26, 2017 | 19.22 | 20.46 | 19.22 | 20.20 | 87,051 | +0.89(+4.60%) |
Apr 25, 2017 | 19.02 | 19.43 | 18.35 | 19.32 | 29,728 | +0.51(+2.73%) |
Apr 24, 2017 | 18.42 | 19.10 | 18.27 | 18.80 | 41,999 | +0.57(+3.14%) |
Apr 21, 2017 | 16.73 | 18.33 | 16.73 | 18.23 | 66,456 | +1.37(+8.11%) |
Apr 20, 2017 | 16.24 | 16.97 | 16.22 | 16.86 | 44,679 | +0.77(+4.78%) |
Apr 19, 2017 | 16.17 | 16.42 | 15.55 | 16.09 | 57,064 | +0.41(+2.62%) |
Apr 18, 2017 | 15.82 | 16.32 | 15.53 | 15.68 | 37,511 | -0.29(-1.82%) |
Apr 17, 2017 | 15.93 | 15.98 | 15.51 | 15.97 | 25,463 | +0.04(+0.27%) |
Apr 13, 2017 | 15.91 | 16.16 | 15.87 | 15.93 | 31,537 | +0.02(+0.11%) |
Apr 12, 2017 | 16.49 | 16.49 | 15.85 | 15.91 | 36,034 | -0.47(-2.87%) |
Apr 11, 2017 | 16.00 | 16.52 | 15.06 | 16.38 | 59,039 | +0.34(+2.13%) |
Apr 10, 2017 | 16.75 | 16.77 | 15.96 | 16.04 | 30,724 | -0.12(-0.74%) |
Apr 07, 2017 | 16.55 | 16.58 | 16.02 | 16.16 | 26,596 | -0.39(-2.38%) |
Apr 06, 2017 | 16.57 | 16.59 | 16.28 | 16.55 | 33,490 | -0.12(-0.72%) |
Apr 05, 2017 | 16.94 | 17.21 | 16.52 | 16.67 | 26,671 | -0.26(-1.56%) |
Apr 04, 2017 | 17.21 | 17.26 | 16.74 | 16.94 | 89,886 | -0.42(-2.41%) |