Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.37 | 19.88 | 19.26 | 19.27 | 534,702 | -0.16(-0.83%) |
Jun 29, 2017 | 19.59 | 19.62 | 19.28 | 19.43 | 225,388 | -0.14(-0.73%) |
Jun 28, 2017 | 19.38 | 19.66 | 19.24 | 19.58 | 226,912 | +0.29(+1.52%) |
Jun 27, 2017 | 19.53 | 19.60 | 19.25 | 19.28 | 300,469 | -0.25(-1.26%) |
Jun 26, 2017 | 19.36 | 19.62 | 19.28 | 19.53 | 215,808 | +0.22(+1.13%) |
Jun 23, 2017 | 19.12 | 19.35 | 19.05 | 19.31 | 388,493 | +0.19(+0.99%) |
Jun 22, 2017 | 19.25 | 19.37 | 19.08 | 19.12 | 241,344 | -0.16(-0.83%) |
Jun 21, 2017 | 19.09 | 19.35 | 19.04 | 19.28 | 312,075 | +0.22(+1.14%) |
Jun 20, 2017 | 19.56 | 19.57 | 19.03 | 19.06 | 317,267 | -0.52(-2.66%) |
Jun 19, 2017 | 19.78 | 19.78 | 19.47 | 19.58 | 307,381 | -0.20(-1.00%) |
Jun 16, 2017 | 19.59 | 19.78 | 19.48 | 19.78 | 539,342 | +0.06(+0.29%) |
Jun 15, 2017 | 19.42 | 19.76 | 19.42 | 19.73 | 186,214 | +0.13(+0.68%) |
Jun 14, 2017 | 19.81 | 19.86 | 19.57 | 19.59 | 224,692 | -0.20(-1.00%) |
Jun 13, 2017 | 19.58 | 19.90 | 19.58 | 19.79 | 699,731 | +0.26(+1.31%) |
Jun 12, 2017 | 19.18 | 19.57 | 19.10 | 19.54 | 330,596 | +0.35(+1.81%) |
Jun 09, 2017 | 19.47 | 19.56 | 19.09 | 19.19 | 367,285 | -0.15(-0.78%) |
Jun 08, 2017 | 19.21 | 19.54 | 19.17 | 19.34 | 232,318 | +0.12(+0.64%) |
Jun 07, 2017 | 19.25 | 19.38 | 19.16 | 19.22 | 185,801 | -0.02(-0.10%) |
Jun 06, 2017 | 19.26 | 19.33 | 19.06 | 19.24 | 178,036 | -0.13(-0.68%) |
Jun 05, 2017 | 19.45 | 19.58 | 19.30 | 19.37 | 283,879 | -0.10(-0.53%) |
Jun 02, 2017 | 19.69 | 19.75 | 19.42 | 19.47 | 338,665 | -0.20(-1.00%) |
Jun 01, 2017 | 19.23 | 19.82 | 19.19 | 19.67 | 619,686 | +0.47(+2.45%) |
May 31, 2017 | 18.88 | 19.24 | 18.76 | 19.20 | 382,737 | +0.36(+1.90%) |
May 30, 2017 | 18.72 | 18.89 | 18.69 | 18.84 | 389,814 | +0.11(+0.60%) |
May 26, 2017 | 18.70 | 18.82 | 18.65 | 18.73 | 199,519 | +0.00(+0.00%) |
May 25, 2017 | 18.66 | 18.77 | 18.60 | 18.73 | 286,199 | +0.15(+0.81%) |
May 24, 2017 | 18.61 | 18.76 | 18.51 | 18.58 | 176,331 | -0.01(-0.05%) |
May 23, 2017 | 18.66 | 18.74 | 18.52 | 18.59 | 305,955 | -0.04(-0.20%) |
May 22, 2017 | 18.53 | 18.67 | 18.43 | 18.63 | 305,143 | +0.13(+0.71%) |
May 19, 2017 | 18.39 | 18.76 | 18.28 | 18.49 | 463,038 | +0.13(+0.72%) |
May 18, 2017 | 18.02 | 18.53 | 17.99 | 18.36 | 601,762 | +0.32(+1.77%) |
May 17, 2017 | 18.34 | 18.18 | 18.02 | 18.04 | 473,957 | -0.30(-1.64%) |
May 16, 2017 | 18.54 | 18.54 | 18.20 | 18.34 | 600,066 | -0.13(-0.71%) |
May 15, 2017 | 18.79 | 18.79 | 18.43 | 18.47 | 729,198 | -0.28(-1.50%) |
May 12, 2017 | 18.87 | 18.93 | 18.67 | 18.76 | 274,255 | -0.18(-0.94%) |
May 11, 2017 | 19.01 | 19.01 | 18.74 | 18.94 | 269,737 | -0.11(-0.59%) |
May 10, 2017 | 18.91 | 19.07 | 18.81 | 19.05 | 308,014 | +0.08(+0.45%) |
May 09, 2017 | 18.86 | 18.98 | 18.67 | 18.96 | 560,081 | +0.12(+0.65%) |
May 08, 2017 | 19.06 | 19.06 | 18.74 | 18.84 | 527,987 | -0.21(-1.09%) |
May 05, 2017 | 18.70 | 19.11 | 18.58 | 19.05 | 683,240 | +0.43(+2.32%) |
May 04, 2017 | 19.24 | 19.26 | 18.58 | 18.62 | 1,247,064 | -0.94(-4.81%) |
May 03, 2017 | 19.92 | 19.96 | 19.38 | 19.56 | 632,777 | -0.46(-2.30%) |
May 02, 2017 | 20.14 | 20.18 | 19.92 | 20.02 | 229,560 | -0.11(-0.56%) |
May 01, 2017 | 20.29 | 20.32 | 20.06 | 20.13 | 245,174 | -0.03(-0.14%) |
Apr 28, 2017 | 20.26 | 20.26 | 19.81 | 20.16 | 469,838 | -0.09(-0.46%) |
Apr 27, 2017 | 20.33 | 20.34 | 20.05 | 20.25 | 228,693 | -0.02(-0.09%) |
Apr 26, 2017 | 20.00 | 20.52 | 19.99 | 20.27 | 593,826 | +0.26(+1.32%) |
Apr 25, 2017 | 20.08 | 20.15 | 19.88 | 20.01 | 420,554 | +0.07(+0.33%) |
Apr 24, 2017 | 20.08 | 20.20 | 19.70 | 19.94 | 450,000 | +0.12(+0.62%) |
Apr 21, 2017 | 20.00 | 20.02 | 19.81 | 19.82 | 406,383 | -0.19(-0.94%) |
Apr 20, 2017 | 19.96 | 20.07 | 19.73 | 20.01 | 633,147 | +0.13(+0.66%) |
Apr 19, 2017 | 19.76 | 19.89 | 19.63 | 19.88 | 649,499 | +0.24(+1.25%) |
Apr 18, 2017 | 20.04 | 20.08 | 19.53 | 19.63 | 1,431,686 | -0.83(-4.05%) |
Apr 17, 2017 | 20.21 | 20.47 | 20.18 | 20.46 | 3,820,649 | +0.35(+1.73%) |
Apr 13, 2017 | 20.33 | 20.49 | 20.11 | 20.11 | 214,644 | -0.24(-1.16%) |
Apr 12, 2017 | 20.50 | 20.57 | 20.28 | 20.35 | 280,277 | -0.19(-0.92%) |
Apr 11, 2017 | 20.63 | 20.81 | 20.50 | 20.53 | 482,344 | -0.15(-0.73%) |
Apr 10, 2017 | 20.78 | 20.87 | 20.47 | 20.69 | 206,665 | -0.11(-0.54%) |
Apr 07, 2017 | 20.96 | 21.20 | 20.72 | 20.80 | 300,475 | -0.22(-1.03%) |
Apr 06, 2017 | 20.75 | 21.07 | 20.58 | 21.01 | 408,604 | +0.30(+1.45%) |
Apr 05, 2017 | 20.81 | 21.09 | 20.69 | 20.71 | 920,534 | +0.01(+0.05%) |
Apr 04, 2017 | 20.47 | 20.80 | 20.28 | 20.70 | 1,423,559 | +0.15(+0.73%) |