Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.00 | 18.07 | 17.92 | 18.00 | 47,250,004 | +0.05(+0.29%) |
Jun 29, 2017 | 18.07 | 18.12 | 17.95 | 17.95 | 49,718,556 | -0.15(-0.84%) |
Jun 28, 2017 | 18.07 | 18.16 | 18.02 | 18.10 | 42,649,336 | +0.11(+0.64%) |
Jun 27, 2017 | 18.20 | 18.07 | 17.94 | 17.98 | 41,629,260 | -0.21(-1.18%) |
Jun 26, 2017 | 18.10 | 18.26 | 18.06 | 18.20 | 38,579,488 | +0.10(+0.53%) |
Jun 23, 2017 | 18.20 | 18.20 | 18.04 | 18.10 | 48,018,764 | -0.07(-0.39%) |
Jun 22, 2017 | 18.22 | 18.29 | 18.11 | 18.18 | 33,958,832 | -0.02(-0.13%) |
Jun 21, 2017 | 18.43 | 18.45 | 18.06 | 18.20 | 51,533,360 | -0.24(-1.32%) |
Jun 20, 2017 | 18.49 | 18.57 | 18.41 | 18.44 | 45,570,628 | -0.12(-0.64%) |
Jun 19, 2017 | 18.59 | 18.59 | 18.45 | 18.56 | 43,928,608 | -0.02(-0.13%) |
Jun 16, 2017 | 18.59 | 18.60 | 18.44 | 18.59 | 62,332,376 | +0.06(+0.31%) |
Jun 15, 2017 | 18.45 | 18.56 | 18.43 | 18.53 | 34,978,456 | +0.06(+0.31%) |
Jun 14, 2017 | 18.50 | 18.51 | 18.37 | 18.47 | 34,283,864 | +0.02(+0.10%) |
Jun 13, 2017 | 18.61 | 18.61 | 18.40 | 18.45 | 39,495,360 | -0.19(-1.00%) |
Jun 12, 2017 | 18.50 | 18.78 | 18.51 | 18.64 | 47,753,108 | +0.13(+0.72%) |
Jun 09, 2017 | 18.43 | 18.51 | 18.39 | 18.50 | 38,567,916 | +0.14(+0.75%) |
Jun 08, 2017 | 18.53 | 18.33 | 18.37 | 42,494,236 | -0.12(-0.67%) | |
Jun 07, 2017 | 18.53 | 18.54 | 18.38 | 18.49 | 34,440,652 | +0.01(+0.08%) |
Jun 06, 2017 | 18.50 | 18.57 | 18.44 | 18.48 | 33,997,520 | -0.04(-0.21%) |
Jun 05, 2017 | 18.51 | 18.54 | 18.40 | 18.51 | 28,962,582 | -0.03(-0.15%) |
Jun 02, 2017 | 18.60 | 18.64 | 18.49 | 18.54 | 38,842,052 | +0.00(+0.00%) |
Jun 01, 2017 | 18.45 | 18.55 | 18.38 | 18.54 | 37,085,752 | +0.16(+0.88%) |
May 31, 2017 | 18.44 | 18.54 | 18.37 | 18.38 | 50,395,488 | -0.01(-0.05%) |
May 30, 2017 | 18.22 | 18.45 | 18.22 | 18.39 | 43,029,308 | +0.21(+1.13%) |
May 26, 2017 | 18.23 | 18.25 | 18.13 | 18.18 | 28,773,374 | -0.05(-0.29%) |
May 25, 2017 | 18.18 | 18.29 | 18.18 | 18.24 | 31,218,970 | +0.04(+0.21%) |
May 24, 2017 | 18.28 | 18.30 | 18.17 | 18.20 | 32,797,462 | -0.08(-0.42%) |
May 23, 2017 | 18.25 | 18.33 | 18.23 | 18.28 | 28,369,544 | +0.03(+0.16%) |
May 22, 2017 | 18.24 | 18.29 | 18.21 | 18.25 | 31,069,472 | +0.00(+0.03%) |
May 19, 2017 | 18.15 | 18.27 | 18.07 | 18.24 | 42,660,628 | +0.14(+0.76%) |
May 18, 2017 | 17.89 | 18.19 | 17.87 | 18.10 | 53,966,384 | +0.23(+1.31%) |
May 17, 2017 | 18.22 | 18.15 | 17.86 | 17.87 | 62,183,780 | -0.35(-1.91%) |
May 16, 2017 | 18.45 | 18.49 | 18.22 | 18.22 | 45,261,800 | -0.19(-1.04%) |
May 15, 2017 | 18.38 | 18.46 | 18.32 | 18.41 | 44,857,736 | +0.05(+0.26%) |
May 12, 2017 | 18.36 | 18.42 | 18.28 | 18.36 | 28,866,010 | +0.02(+0.13%) |
May 11, 2017 | 18.34 | 18.39 | 18.23 | 18.34 | 34,676,972 | -0.00(-0.03%) |
May 10, 2017 | 18.22 | 18.44 | 18.19 | 18.34 | 47,389,492 | +0.11(+0.60%) |
May 09, 2017 | 18.38 | 18.39 | 18.20 | 18.23 | 45,259,672 | -0.17(-0.91%) |
May 08, 2017 | 18.50 | 18.50 | 18.28 | 18.40 | 42,218,512 | +0.00(+0.03%) |
May 05, 2017 | 18.17 | 18.47 | 18.14 | 18.39 | 45,760,056 | +0.26(+1.45%) |
May 04, 2017 | 18.32 | 18.32 | 17.95 | 18.13 | 65,926,584 | -0.19(-1.02%) |
May 03, 2017 | 18.58 | 18.59 | 18.20 | 18.32 | 70,728,424 | -0.26(-1.41%) |
May 02, 2017 | 18.67 | 18.71 | 18.55 | 18.58 | 52,095,452 | -0.07(-0.38%) |
May 01, 2017 | 18.93 | 18.94 | 18.63 | 18.65 | 51,868,056 | -0.25(-1.34%) |
Apr 28, 2017 | 19.02 | 19.11 | 18.85 | 18.90 | 52,396,512 | -0.13(-0.70%) |
Apr 27, 2017 | 19.26 | 19.27 | 19.02 | 19.04 | 47,468,968 | -0.25(-1.31%) |
Apr 26, 2017 | 19.09 | 19.35 | 19.01 | 19.29 | 72,010,040 | +0.24(+1.25%) |
Apr 25, 2017 | 19.12 | 19.20 | 18.93 | 19.05 | 80,440,200 | -0.04(-0.20%) |
Apr 24, 2017 | 19.13 | 19.15 | 19.01 | 19.09 | 50,381,516 | +0.04(+0.23%) |
Apr 21, 2017 | 19.19 | 19.25 | 18.99 | 19.05 | 50,097,212 | -0.21(-1.07%) |
Apr 20, 2017 | 19.08 | 19.32 | 19.04 | 19.25 | 45,522,284 | +0.05(+0.27%) |
Apr 19, 2017 | 19.23 | 19.30 | 19.17 | 19.20 | 49,890,408 | +0.00(+0.00%) |
Apr 18, 2017 | 19.19 | 19.29 | 19.17 | 19.20 | 33,373,270 | -0.02(-0.12%) |
Apr 17, 2017 | 19.22 | 19.32 | 19.19 | 19.22 | 25,400,942 | +0.01(+0.05%) |
Apr 13, 2017 | 19.32 | 19.44 | 19.20 | 19.21 | 36,802,708 | -0.13(-0.69%) |
Apr 12, 2017 | 19.18 | 19.35 | 19.11 | 19.35 | 46,528,568 | +0.12(+0.62%) |
Apr 11, 2017 | 19.26 | 19.27 | 19.11 | 19.23 | 41,109,128 | -0.03(-0.17%) |
Apr 10, 2017 | 19.37 | 19.41 | 19.23 | 19.26 | 38,183,500 | -0.10(-0.52%) |
Apr 07, 2017 | 19.37 | 19.49 | 19.33 | 19.36 | 42,629,832 | -0.00(-0.02%) |
Apr 06, 2017 | 19.58 | 19.60 | 19.37 | 19.37 | 42,956,004 | -0.20(-1.02%) |
Apr 05, 2017 | 19.67 | 19.68 | 19.55 | 19.57 | 42,316,772 | -0.08(-0.43%) |
Apr 04, 2017 | 19.60 | 19.66 | 19.52 | 19.65 | 26,626,138 | +0.06(+0.29%) |