Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.98 | 20.21 | 19.97 | 20.14 | 1,315,334 | +0.25(+1.25%) |
Jun 29, 2017 | 19.76 | 19.95 | 19.68 | 19.90 | 1,129,437 | +0.05(+0.26%) |
Jun 28, 2017 | 19.74 | 20.00 | 19.71 | 19.85 | 865,032 | +0.19(+0.99%) |
Jun 27, 2017 | 19.88 | 19.92 | 19.63 | 19.65 | 746,320 | -0.26(-1.31%) |
Jun 26, 2017 | 19.96 | 19.98 | 19.70 | 19.91 | 1,588,167 | +0.11(+0.55%) |
Jun 23, 2017 | 20.11 | 20.40 | 19.80 | 19.80 | 5,452,474 | -0.21(-1.05%) |
Jun 22, 2017 | 19.96 | 20.12 | 19.93 | 20.01 | 825,018 | +0.05(+0.25%) |
Jun 21, 2017 | 20.14 | 20.22 | 19.86 | 19.96 | 657,060 | -0.12(-0.62%) |
Jun 20, 2017 | 20.11 | 20.20 | 19.89 | 20.09 | 1,131,789 | -0.05(-0.25%) |
Jun 19, 2017 | 20.22 | 20.26 | 20.01 | 20.14 | 1,201,385 | -0.13(-0.65%) |
Jun 16, 2017 | 20.33 | 20.45 | 20.15 | 20.27 | 2,136,199 | -0.12(-0.61%) |
Jun 15, 2017 | 20.25 | 20.49 | 20.23 | 20.39 | 950,929 | -0.07(-0.32%) |
Jun 14, 2017 | 20.68 | 20.77 | 20.26 | 20.46 | 1,557,309 | -0.04(-0.21%) |
Jun 13, 2017 | 20.48 | 20.69 | 20.38 | 20.50 | 950,723 | +0.02(+0.11%) |
Jun 12, 2017 | 20.46 | 20.89 | 20.37 | 20.48 | 1,659,923 | +0.02(+0.11%) |
Jun 09, 2017 | 20.30 | 20.51 | 20.26 | 20.46 | 955,670 | +0.15(+0.75%) |
Jun 08, 2017 | 20.36 | 20.39 | 20.16 | 20.30 | 572,911 | -0.04(-0.21%) |
Jun 07, 2017 | 20.29 | 20.44 | 20.23 | 20.35 | 615,057 | +0.06(+0.29%) |
Jun 06, 2017 | 20.25 | 20.44 | 20.15 | 20.29 | 626,656 | +0.04(+0.22%) |
Jun 05, 2017 | 20.20 | 20.34 | 20.07 | 20.25 | 1,596,711 | +0.03(+0.14%) |
Jun 02, 2017 | 19.99 | 20.34 | 19.97 | 20.22 | 728,137 | +0.36(+1.79%) |
Jun 01, 2017 | 19.62 | 19.90 | 19.50 | 19.86 | 712,813 | +0.25(+1.30%) |
May 31, 2017 | 19.56 | 19.69 | 19.40 | 19.61 | 1,355,117 | +0.09(+0.45%) |
May 30, 2017 | 19.59 | 19.65 | 19.40 | 19.52 | 996,329 | -0.07(-0.37%) |
May 26, 2017 | 19.64 | 19.72 | 19.42 | 19.59 | 556,294 | +0.02(+0.10%) |
May 25, 2017 | 19.58 | 19.70 | 19.52 | 19.57 | 791,051 | +0.01(+0.04%) |
May 24, 2017 | 19.46 | 19.61 | 19.38 | 19.57 | 512,430 | +0.17(+0.86%) |
May 23, 2017 | 19.31 | 19.64 | 19.31 | 19.40 | 740,549 | +0.16(+0.83%) |
May 22, 2017 | 19.13 | 19.27 | 19.07 | 19.24 | 590,613 | +0.14(+0.76%) |
May 19, 2017 | 19.07 | 19.20 | 18.97 | 19.10 | 1,222,961 | +0.11(+0.57%) |
May 18, 2017 | 18.89 | 19.04 | 18.70 | 18.99 | 877,413 | +0.07(+0.34%) |
May 17, 2017 | 18.88 | 19.24 | 18.88 | 18.92 | 830,929 | -0.04(-0.23%) |
May 16, 2017 | 19.05 | 19.06 | 18.81 | 18.97 | 707,820 | -0.06(-0.30%) |
May 15, 2017 | 18.86 | 19.22 | 18.78 | 19.02 | 845,820 | +0.29(+1.54%) |
May 12, 2017 | 18.60 | 18.88 | 18.60 | 18.73 | 751,325 | +0.16(+0.86%) |
May 11, 2017 | 18.70 | 18.70 | 18.42 | 18.57 | 772,118 | -0.17(-0.93%) |
May 10, 2017 | 18.51 | 18.80 | 18.50 | 18.75 | 555,438 | +0.23(+1.25%) |
May 09, 2017 | 18.83 | 18.87 | 18.40 | 18.52 | 857,154 | -0.29(-1.54%) |
May 08, 2017 | 18.94 | 19.04 | 18.73 | 18.81 | 847,503 | -0.14(-0.73%) |
May 05, 2017 | 18.74 | 19.04 | 18.73 | 18.94 | 817,772 | +0.28(+1.47%) |
May 04, 2017 | 18.77 | 18.77 | 18.38 | 18.67 | 720,604 | -0.17(-0.88%) |
May 03, 2017 | 18.97 | 19.17 | 18.75 | 18.83 | 2,013,321 | -0.35(-1.85%) |
May 02, 2017 | 19.31 | 19.39 | 19.12 | 19.19 | 798,934 | -0.08(-0.41%) |
May 01, 2017 | 19.13 | 19.30 | 19.05 | 19.27 | 608,592 | +0.20(+1.02%) |
Apr 28, 2017 | 19.32 | 19.32 | 19.05 | 19.07 | 739,272 | -0.22(-1.13%) |
Apr 27, 2017 | 19.27 | 19.44 | 19.23 | 19.29 | 1,117,125 | +0.06(+0.30%) |
Apr 26, 2017 | 19.14 | 19.38 | 18.99 | 19.23 | 1,171,843 | +0.11(+0.55%) |
Apr 25, 2017 | 19.18 | 18.95 | 19.13 | 761,630 | +0.17(+0.91%) | |
Apr 24, 2017 | 19.26 | 19.29 | 18.68 | 18.95 | 1,513,129 | -0.13(-0.68%) |
Apr 21, 2017 | 18.94 | 19.15 | 18.76 | 19.08 | 978,082 | +0.12(+0.65%) |
Apr 20, 2017 | 19.05 | 19.07 | 18.87 | 18.96 | 977,956 | -0.05(-0.27%) |
Apr 19, 2017 | 19.01 | 19.14 | 18.93 | 19.01 | 802,255 | +0.04(+0.19%) |
Apr 18, 2017 | 18.98 | 19.21 | 18.90 | 18.98 | 794,281 | +0.00(+0.00%) |
Apr 17, 2017 | 18.75 | 19.00 | 18.75 | 18.98 | 733,097 | +0.30(+1.58%) |
Apr 13, 2017 | 18.88 | 18.96 | 18.66 | 18.68 | 591,953 | -0.24(-1.26%) |
Apr 12, 2017 | 18.95 | 19.12 | 18.85 | 18.92 | 893,694 | -0.02(-0.11%) |
Apr 11, 2017 | 18.69 | 18.96 | 18.62 | 18.94 | 1,868,247 | +0.28(+1.51%) |
Apr 10, 2017 | 18.54 | 18.67 | 18.30 | 18.66 | 5,264,054 | +0.12(+0.62%) |
Apr 07, 2017 | 18.39 | 18.70 | 18.37 | 18.54 | 741,892 | +0.15(+0.82%) |
Apr 06, 2017 | 18.24 | 18.44 | 18.11 | 18.39 | 647,450 | +0.14(+0.79%) |
Apr 05, 2017 | 18.37 | 18.43 | 18.25 | 18.25 | 856,294 | -0.12(-0.67%) |
Apr 04, 2017 | 18.11 | 18.49 | 18.02 | 18.37 | 2,274,278 | +0.22(+1.23%) |