Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.08 | 17.22 | 16.85 | 17.20 | 8,315,445 | +0.21(+1.26%) |
Jun 29, 2017 | 17.23 | 17.29 | 16.81 | 16.98 | 9,541,162 | -0.17(-0.99%) |
Jun 28, 2017 | 17.18 | 17.41 | 17.04 | 17.15 | 15,325,500 | +0.07(+0.39%) |
Jun 27, 2017 | 16.64 | 17.19 | 16.64 | 17.09 | 14,071,076 | +0.46(+2.76%) |
Jun 26, 2017 | 16.50 | 16.71 | 16.41 | 16.63 | 8,681,125 | +0.15(+0.90%) |
Jun 23, 2017 | 16.38 | 16.52 | 16.21 | 16.48 | 9,126,218 | +0.13(+0.81%) |
Jun 22, 2017 | 16.01 | 16.45 | 15.92 | 16.35 | 8,735,388 | +0.36(+2.27%) |
Jun 21, 2017 | 16.30 | 16.36 | 15.94 | 15.98 | 11,553,940 | -0.37(-2.26%) |
Jun 20, 2017 | 16.79 | 16.79 | 16.34 | 16.35 | 8,848,054 | -0.45(-2.69%) |
Jun 19, 2017 | 17.06 | 17.06 | 16.59 | 16.81 | 11,843,210 | -0.16(-0.96%) |
Jun 16, 2017 | 16.73 | 16.97 | 16.41 | 16.97 | 12,118,251 | +0.15(+0.88%) |
Jun 15, 2017 | 16.79 | 17.11 | 16.67 | 16.82 | 8,610,218 | -0.02(-0.13%) |
Jun 14, 2017 | 16.50 | 16.88 | 16.22 | 16.84 | 12,754,310 | +0.37(+2.25%) |
Jun 13, 2017 | 16.39 | 16.77 | 16.37 | 16.47 | 11,499,977 | -0.02(-0.14%) |
Jun 12, 2017 | 16.57 | 16.98 | 16.32 | 16.50 | 17,338,592 | -0.02(-0.13%) |
Jun 09, 2017 | 15.88 | 16.56 | 15.76 | 16.52 | 18,553,080 | +0.68(+4.27%) |
Jun 08, 2017 | 16.63 | 15.83 | 15.84 | 25,808,844 | -0.03(-0.18%) | |
Jun 07, 2017 | 15.99 | 16.05 | 15.65 | 15.87 | 19,303,866 | -0.07(-0.41%) |
Jun 06, 2017 | 17.39 | 17.77 | 15.91 | 15.94 | 41,326,592 | -1.43(-8.21%) |
Jun 05, 2017 | 17.26 | 17.44 | 17.07 | 17.36 | 6,549,445 | +0.04(+0.21%) |
Jun 02, 2017 | 17.68 | 17.87 | 17.29 | 17.33 | 9,339,999 | -0.20(-1.12%) |
Jun 01, 2017 | 17.08 | 17.58 | 17.08 | 17.52 | 8,332,429 | +0.42(+2.47%) |
May 31, 2017 | 17.17 | 17.19 | 16.81 | 17.10 | 15,459,763 | -0.07(-0.42%) |
May 30, 2017 | 17.06 | 17.34 | 17.03 | 17.17 | 9,319,013 | +0.12(+0.68%) |
May 26, 2017 | 17.00 | 17.14 | 16.83 | 17.06 | 5,626,786 | +0.06(+0.34%) |
May 25, 2017 | 17.03 | 17.26 | 16.97 | 17.00 | 7,698,316 | +0.13(+0.78%) |
May 24, 2017 | 16.77 | 16.95 | 16.68 | 16.87 | 6,113,691 | +0.09(+0.56%) |
May 23, 2017 | 17.10 | 17.11 | 16.77 | 16.77 | 7,601,291 | -0.26(-1.54%) |
May 22, 2017 | 16.76 | 17.25 | 16.68 | 17.04 | 12,816,646 | +0.29(+1.74%) |
May 19, 2017 | 16.60 | 16.85 | 16.32 | 16.74 | 11,829,629 | +0.18(+1.10%) |
May 18, 2017 | 16.78 | 16.88 | 16.45 | 16.56 | 12,421,731 | -0.18(-1.09%) |
May 17, 2017 | 16.61 | 16.90 | 16.53 | 16.74 | 15,583,072 | +0.14(+0.83%) |
May 16, 2017 | 16.97 | 16.97 | 16.53 | 16.61 | 23,207,292 | -0.28(-1.68%) |
May 15, 2017 | 17.24 | 17.39 | 16.81 | 16.89 | 27,428,038 | -0.29(-1.69%) |
May 12, 2017 | 17.76 | 17.79 | 17.15 | 17.18 | 27,497,024 | -0.54(-3.04%) |
May 11, 2017 | 19.27 | 19.65 | 17.65 | 17.72 | 64,940,012 | -3.63(-17.01%) |
May 10, 2017 | 21.31 | 21.71 | 21.26 | 21.35 | 10,881,488 | +0.03(+0.14%) |
May 09, 2017 | 20.86 | 21.46 | 20.79 | 21.32 | 14,999,702 | +0.46(+2.20%) |
May 08, 2017 | 21.21 | 21.25 | 20.82 | 20.86 | 5,553,664 | -0.22(-1.04%) |
May 05, 2017 | 21.11 | 21.32 | 21.04 | 21.08 | 6,547,965 | +0.04(+0.17%) |
May 04, 2017 | 21.31 | 21.51 | 21.04 | 21.04 | 4,923,844 | -0.17(-0.82%) |
May 03, 2017 | 21.47 | 21.63 | 21.10 | 21.22 | 5,196,416 | -0.25(-1.15%) |
May 02, 2017 | 21.02 | 21.54 | 20.93 | 21.47 | 4,728,011 | +0.47(+2.22%) |
May 01, 2017 | 21.27 | 21.32 | 20.86 | 21.00 | 5,513,257 | -0.26(-1.23%) |
Apr 28, 2017 | 21.44 | 21.47 | 21.12 | 21.26 | 5,853,671 | -0.21(-0.98%) |
Apr 27, 2017 | 21.44 | 21.56 | 21.25 | 21.47 | 4,066,698 | +0.06(+0.27%) |
Apr 26, 2017 | 21.38 | 21.63 | 21.33 | 21.42 | 4,135,120 | +0.11(+0.51%) |
Apr 25, 2017 | 21.36 | 21.49 | 21.11 | 21.31 | 6,136,061 | +0.07(+0.31%) |
Apr 24, 2017 | 21.68 | 21.71 | 21.14 | 21.24 | 5,893,507 | -0.21(-0.98%) |
Apr 21, 2017 | 21.72 | 21.87 | 21.34 | 21.45 | 4,877,729 | -0.39(-1.77%) |
Apr 20, 2017 | 21.34 | 21.96 | 21.34 | 21.84 | 7,350,256 | +0.67(+3.16%) |
Apr 19, 2017 | 20.96 | 21.44 | 20.96 | 21.17 | 5,850,866 | +0.28(+1.32%) |
Apr 18, 2017 | 20.94 | 20.99 | 20.71 | 20.89 | 4,754,265 | -0.08(-0.38%) |
Apr 17, 2017 | 21.23 | 21.27 | 20.79 | 20.97 | 5,694,857 | -0.25(-1.20%) |
Apr 13, 2017 | 21.30 | 21.39 | 20.97 | 21.23 | 5,750,168 | +0.00(+0.00%) |
Apr 12, 2017 | 21.58 | 21.67 | 21.18 | 21.23 | 7,463,527 | -0.39(-1.82%) |
Apr 11, 2017 | 21.51 | 21.65 | 21.20 | 21.62 | 4,557,032 | +0.14(+0.64%) |
Apr 10, 2017 | 21.31 | 21.69 | 21.18 | 21.48 | 6,664,336 | +0.31(+1.44%) |
Apr 07, 2017 | 21.37 | 21.55 | 21.14 | 21.18 | 6,730,498 | -0.23(-1.09%) |
Apr 06, 2017 | 21.08 | 21.89 | 21.08 | 21.41 | 8,237,761 | +0.44(+2.08%) |
Apr 05, 2017 | 21.08 | 21.51 | 20.89 | 20.97 | 9,132,095 | -0.05(-0.24%) |
Apr 04, 2017 | 21.45 | 21.46 | 20.77 | 21.02 | 9,488,256 | -0.55(-2.53%) |