Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.76 | 17.85 | 17.57 | 17.71 | 627,858 | -0.05(-0.26%) |
Jun 29, 2017 | 17.80 | 17.94 | 17.57 | 17.76 | 587,283 | -0.05(-0.26%) |
Jun 28, 2017 | 17.76 | 17.85 | 17.38 | 17.80 | 618,929 | +0.05(+0.26%) |
Jun 27, 2017 | 18.27 | 18.27 | 17.66 | 17.76 | 619,454 | -0.51(-2.81%) |
Jun 26, 2017 | 18.69 | 18.78 | 18.22 | 18.27 | 373,641 | -0.42(-2.25%) |
Jun 23, 2017 | 18.36 | 18.69 | 18.22 | 18.69 | 1,115,606 | +0.37(+2.04%) |
Jun 22, 2017 | 18.32 | 18.46 | 18.18 | 18.32 | 677,814 | +0.00(+0.00%) |
Jun 21, 2017 | 18.46 | 18.64 | 18.27 | 18.32 | 576,054 | -0.09(-0.51%) |
Jun 20, 2017 | 18.41 | 18.55 | 18.08 | 18.41 | 494,457 | -0.09(-0.50%) |
Jun 19, 2017 | 18.50 | 18.62 | 18.41 | 18.50 | 428,556 | +0.05(+0.25%) |
Jun 16, 2017 | 18.41 | 18.67 | 18.27 | 18.46 | 640,895 | -0.19(-1.00%) |
Jun 15, 2017 | 18.50 | 18.83 | 18.46 | 18.64 | 353,763 | -0.09(-0.50%) |
Jun 14, 2017 | 19.16 | 19.25 | 18.50 | 18.74 | 440,938 | -0.42(-2.19%) |
Jun 13, 2017 | 18.55 | 19.23 | 18.41 | 19.16 | 576,304 | +0.65(+3.54%) |
Jun 12, 2017 | 18.64 | 18.78 | 18.41 | 18.50 | 651,719 | -0.09(-0.50%) |
Jun 09, 2017 | 18.83 | 18.88 | 18.36 | 18.60 | 518,797 | -0.14(-0.75%) |
Jun 08, 2017 | 18.64 | 18.76 | 18.22 | 18.74 | 1,031,236 | +0.14(+0.75%) |
Jun 07, 2017 | 18.97 | 19.11 | 18.55 | 18.60 | 345,713 | -0.37(-1.97%) |
Jun 06, 2017 | 18.97 | 19.20 | 18.83 | 18.97 | 347,500 | -0.05(-0.25%) |
Jun 05, 2017 | 19.11 | 19.25 | 18.97 | 19.02 | 249,135 | -0.09(-0.49%) |
Jun 02, 2017 | 18.97 | 19.34 | 18.83 | 19.11 | 787,830 | +0.17(+0.89%) |
Jun 01, 2017 | 18.80 | 19.04 | 18.62 | 18.94 | 536,581 | +0.09(+0.49%) |
May 31, 2017 | 19.13 | 19.18 | 18.66 | 18.85 | 281,630 | -0.19(-0.98%) |
May 30, 2017 | 19.22 | 19.32 | 18.99 | 19.04 | 139,748 | -0.19(-0.97%) |
May 26, 2017 | 19.36 | 19.55 | 19.04 | 19.22 | 271,019 | -0.09(-0.48%) |
May 25, 2017 | 19.27 | 19.59 | 19.22 | 19.32 | 272,507 | +0.09(+0.48%) |
May 24, 2017 | 19.04 | 19.45 | 18.99 | 19.22 | 314,055 | +0.23(+1.23%) |
May 23, 2017 | 19.04 | 19.15 | 18.85 | 18.99 | 360,225 | +0.00(+0.00%) |
May 22, 2017 | 19.04 | 19.18 | 18.85 | 18.99 | 293,750 | +0.00(+0.00%) |
May 19, 2017 | 19.27 | 19.36 | 18.99 | 18.99 | 316,802 | -0.23(-1.21%) |
May 18, 2017 | 19.18 | 19.55 | 19.18 | 19.22 | 659,815 | -0.19(-0.96%) |
May 17, 2017 | 19.41 | 19.64 | 19.32 | 19.41 | 493,881 | -0.28(-1.42%) |
May 16, 2017 | 19.55 | 19.78 | 19.45 | 19.69 | 305,162 | +0.14(+0.71%) |
May 15, 2017 | 19.36 | 19.59 | 19.27 | 19.55 | 222,485 | +0.23(+1.20%) |
May 12, 2017 | 19.36 | 19.41 | 19.08 | 19.32 | 242,508 | +0.00(+0.00%) |
May 11, 2017 | 19.18 | 19.45 | 19.04 | 19.32 | 328,471 | +0.14(+0.73%) |
May 10, 2017 | 19.22 | 19.36 | 18.90 | 19.18 | 305,224 | -0.09(-0.48%) |
May 09, 2017 | 19.55 | 19.76 | 19.13 | 19.27 | 381,057 | -0.19(-0.96%) |
May 08, 2017 | 19.92 | 19.95 | 19.36 | 19.45 | 345,630 | -0.51(-2.56%) |
May 05, 2017 | 19.55 | 20.01 | 19.45 | 19.97 | 460,755 | +0.47(+2.39%) |
May 04, 2017 | 19.45 | 19.83 | 19.27 | 19.50 | 234,685 | +0.14(+0.72%) |
May 03, 2017 | 19.83 | 19.97 | 19.18 | 19.36 | 483,279 | -0.51(-2.58%) |
May 02, 2017 | 20.85 | 20.85 | 19.64 | 19.87 | 456,447 | -0.14(-0.70%) |
May 01, 2017 | 19.97 | 20.06 | 19.73 | 20.01 | 367,028 | +0.14(+0.70%) |
Apr 28, 2017 | 20.25 | 20.25 | 19.76 | 19.87 | 203,186 | -0.28(-1.39%) |
Apr 27, 2017 | 20.11 | 20.43 | 20.01 | 20.15 | 213,609 | +0.09(+0.46%) |
Apr 26, 2017 | 19.83 | 20.20 | 19.69 | 20.06 | 284,892 | +0.19(+0.94%) |
Apr 25, 2017 | 19.83 | 20.15 | 19.83 | 19.87 | 240,632 | +0.19(+0.95%) |
Apr 24, 2017 | 19.73 | 19.83 | 19.45 | 19.69 | 319,114 | +0.23(+1.20%) |
Apr 21, 2017 | 19.69 | 19.69 | 19.36 | 19.45 | 256,911 | -0.28(-1.42%) |
Apr 20, 2017 | 19.50 | 19.73 | 19.45 | 19.73 | 250,077 | +0.28(+1.44%) |
Apr 19, 2017 | 19.41 | 19.62 | 19.36 | 19.45 | 210,484 | +0.14(+0.72%) |
Apr 18, 2017 | 18.94 | 19.32 | 18.94 | 19.32 | 184,419 | +0.23(+1.22%) |
Apr 17, 2017 | 18.94 | 19.18 | 18.94 | 19.08 | 286,773 | +0.14(+0.74%) |
Apr 13, 2017 | 19.04 | 19.15 | 18.94 | 18.94 | 225,188 | -0.14(-0.73%) |
Apr 12, 2017 | 19.22 | 19.32 | 19.01 | 19.08 | 219,475 | -0.05(-0.24%) |
Apr 11, 2017 | 18.94 | 19.32 | 18.85 | 19.13 | 216,389 | +0.14(+0.74%) |
Apr 10, 2017 | 19.13 | 19.27 | 18.76 | 18.99 | 417,336 | -0.09(-0.49%) |
Apr 07, 2017 | 18.66 | 19.08 | 18.48 | 19.08 | 464,566 | +0.37(+1.99%) |
Apr 06, 2017 | 18.62 | 18.76 | 18.29 | 18.71 | 420,138 | +0.09(+0.50%) |
Apr 05, 2017 | 18.85 | 19.04 | 18.57 | 18.62 | 383,070 | -0.14(-0.74%) |
Apr 04, 2017 | 18.80 | 19.18 | 18.76 | 18.76 | 592,356 | -0.05(-0.25%) |