Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.42 | 18.44 | 18.13 | 18.29 | 1,639,516 | -0.03(-0.16%) |
Jun 29, 2017 | 18.82 | 18.82 | 18.12 | 18.32 | 7,000,536 | -0.50(-2.67%) |
Jun 28, 2017 | 18.77 | 18.92 | 18.50 | 18.82 | 2,911,840 | +0.09(+0.45%) |
Jun 27, 2017 | 19.45 | 19.50 | 18.52 | 18.73 | 5,139,832 | -0.70(-3.61%) |
Jun 26, 2017 | 19.40 | 19.54 | 18.98 | 19.44 | 3,438,548 | +0.11(+0.54%) |
Jun 23, 2017 | 19.76 | 19.32 | 19.33 | 3,615,760 | -0.34(-1.72%) | |
Jun 22, 2017 | 19.55 | 19.83 | 19.55 | 19.67 | 3,082,952 | +0.09(+0.45%) |
Jun 21, 2017 | 19.44 | 19.76 | 19.44 | 19.58 | 3,965,172 | +0.12(+0.63%) |
Jun 20, 2017 | 19.49 | 19.62 | 19.34 | 19.46 | 5,430,096 | -0.03(-0.15%) |
Jun 19, 2017 | 19.14 | 19.68 | 19.10 | 19.49 | 5,529,928 | +0.42(+2.23%) |
Jun 16, 2017 | 19.03 | 19.17 | 18.81 | 19.07 | 7,340,168 | +0.16(+0.86%) |
Jun 15, 2017 | 18.50 | 18.92 | 18.49 | 18.90 | 6,172,112 | +0.23(+1.26%) |
Jun 14, 2017 | 18.18 | 18.70 | 18.04 | 18.67 | 3,415,012 | +0.46(+2.54%) |
Jun 13, 2017 | 17.91 | 18.50 | 17.81 | 18.20 | 4,118,400 | +0.28(+1.59%) |
Jun 12, 2017 | 17.30 | 18.03 | 17.11 | 17.92 | 4,119,532 | +0.67(+3.90%) |
Jun 09, 2017 | 17.58 | 17.88 | 16.92 | 17.25 | 3,431,424 | -0.28(-1.58%) |
Jun 08, 2017 | 17.34 | 17.66 | 17.17 | 17.52 | 1,780,736 | +0.21(+1.20%) |
Jun 07, 2017 | 17.59 | 17.75 | 17.10 | 17.32 | 3,373,788 | -0.12(-0.67%) |
Jun 06, 2017 | 17.53 | 17.65 | 17.12 | 17.43 | 7,117,600 | -0.36(-2.04%) |
Jun 05, 2017 | 16.83 | 18.09 | 16.70 | 17.80 | 14,366,564 | +0.88(+5.19%) |
Jun 02, 2017 | 16.79 | 17.00 | 16.67 | 16.92 | 3,211,940 | +0.21(+1.24%) |
Jun 01, 2017 | 16.59 | 16.87 | 16.58 | 16.71 | 3,996,640 | +0.00(+0.01%) |
May 31, 2017 | 17.14 | 17.16 | 16.54 | 16.71 | 3,879,356 | -0.38(-2.25%) |
May 30, 2017 | 17.17 | 17.17 | 16.97 | 17.09 | 2,584,652 | -0.07(-0.39%) |
May 26, 2017 | 17.34 | 17.36 | 17.03 | 17.16 | 1,859,992 | -0.12(-0.72%) |
May 25, 2017 | 17.12 | 17.34 | 16.98 | 17.29 | 4,162,180 | +0.22(+1.30%) |
May 24, 2017 | 16.95 | 17.09 | 16.78 | 17.07 | 3,422,464 | +0.17(+1.01%) |
May 23, 2017 | 17.21 | 17.35 | 16.87 | 16.89 | 2,304,684 | -0.32(-1.84%) |
May 22, 2017 | 17.19 | 17.29 | 16.91 | 17.21 | 4,365,416 | +0.30(+1.76%) |
May 19, 2017 | 17.20 | 17.25 | 16.73 | 16.91 | 6,528,904 | -0.25(-1.46%) |
May 18, 2017 | 16.98 | 17.23 | 16.78 | 17.16 | 3,396,784 | +0.15(+0.90%) |
May 17, 2017 | 17.38 | 17.38 | 16.93 | 17.01 | 2,889,796 | -0.41(-2.37%) |
May 16, 2017 | 17.81 | 17.81 | 17.37 | 17.43 | 4,990,452 | -0.46(-2.56%) |
May 15, 2017 | 17.66 | 18.04 | 17.57 | 17.88 | 4,997,560 | +0.28(+1.58%) |
May 12, 2017 | 17.23 | 17.66 | 17.18 | 17.61 | 5,188,424 | +0.37(+2.15%) |
May 11, 2017 | 17.80 | 18.08 | 17.21 | 17.23 | 4,206,468 | -0.54(-3.04%) |
May 10, 2017 | 17.98 | 18.17 | 17.62 | 17.77 | 4,477,324 | -0.22(-1.24%) |
May 09, 2017 | 18.25 | 18.25 | 17.98 | 18.00 | 6,815,744 | -0.35(-1.92%) |
May 08, 2017 | 18.80 | 18.97 | 18.20 | 18.35 | 8,694,072 | -0.70(-3.69%) |
May 05, 2017 | 19.09 | 19.62 | 18.91 | 19.05 | 8,638,428 | +0.21(+1.11%) |
May 04, 2017 | 18.65 | 18.88 | 18.29 | 18.84 | 6,108,084 | +0.37(+1.98%) |
May 03, 2017 | 18.62 | 19.12 | 18.18 | 18.48 | 21,518,040 | -1.94(-9.48%) |
May 02, 2017 | 19.96 | 20.48 | 19.67 | 20.41 | 6,783,368 | +0.51(+2.58%) |
May 01, 2017 | 19.48 | 19.98 | 19.45 | 19.90 | 3,504,584 | +0.41(+2.10%) |
Apr 28, 2017 | 19.70 | 19.75 | 19.35 | 19.49 | 2,807,968 | +0.01(+0.04%) |
Apr 27, 2017 | 19.20 | 19.86 | 19.17 | 19.48 | 3,481,476 | +0.56(+2.97%) |
Apr 26, 2017 | 18.84 | 19.07 | 18.65 | 18.92 | 3,090,792 | +0.19(+0.99%) |
Apr 25, 2017 | 18.75 | 18.98 | 18.67 | 18.73 | 2,650,280 | +0.01(+0.07%) |
Apr 24, 2017 | 19.10 | 19.22 | 18.70 | 18.72 | 3,566,212 | -0.09(-0.45%) |
Apr 21, 2017 | 18.93 | 19.03 | 18.80 | 18.81 | 1,664,328 | -0.17(-0.88%) |
Apr 20, 2017 | 18.59 | 19.06 | 18.52 | 18.98 | 1,639,412 | +0.45(+2.43%) |
Apr 19, 2017 | 18.45 | 18.63 | 18.18 | 18.52 | 3,332,256 | +0.08(+0.46%) |
Apr 18, 2017 | 18.76 | 18.82 | 18.36 | 18.44 | 3,167,652 | -0.37(-1.97%) |
Apr 17, 2017 | 19.06 | 19.15 | 18.79 | 18.81 | 2,658,048 | -0.21(-1.08%) |
Apr 13, 2017 | 18.70 | 19.13 | 18.16 | 19.02 | 3,953,888 | -0.18(-0.92%) |
Apr 12, 2017 | 19.24 | 19.37 | 19.13 | 19.19 | 1,285,492 | -0.08(-0.42%) |
Apr 11, 2017 | 19.62 | 19.65 | 19.01 | 19.27 | 2,799,988 | -0.25(-1.29%) |
Apr 10, 2017 | 19.55 | 19.76 | 19.51 | 19.52 | 2,021,096 | -0.17(-0.84%) |
Apr 07, 2017 | 19.94 | 19.99 | 19.61 | 19.69 | 2,926,372 | -0.37(-1.86%) |
Apr 06, 2017 | 20.07 | 20.11 | 19.65 | 20.06 | 2,661,520 | +0.05(+0.25%) |
Apr 05, 2017 | 20.51 | 20.57 | 19.95 | 20.01 | 3,023,208 | -0.46(-2.26%) |
Apr 04, 2017 | 20.94 | 21.20 | 20.38 | 20.48 | 2,527,664 | -0.52(-2.47%) |