Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.53 | 18.80 | 18.24 | 18.54 | 1,862,069 | +0.10(+0.54%) |
Jun 29, 2017 | 18.21 | 18.67 | 18.18 | 18.44 | 1,817,165 | +0.25(+1.37%) |
Jun 28, 2017 | 18.31 | 18.50 | 18.13 | 18.19 | 1,781,667 | +0.01(+0.06%) |
Jun 27, 2017 | 18.03 | 18.44 | 18.00 | 18.18 | 2,566,723 | +0.12(+0.66%) |
Jun 26, 2017 | 17.83 | 18.21 | 17.67 | 18.06 | 2,214,207 | +0.30(+1.69%) |
Jun 23, 2017 | 17.80 | 17.76 | 4,060,804 | +0.29(+1.66%) | ||
Jun 22, 2017 | 17.28 | 17.70 | 17.12 | 17.47 | 2,382,624 | +0.20(+1.16%) |
Jun 21, 2017 | 17.57 | 17.75 | 17.23 | 17.27 | 2,911,653 | -0.33(-1.88%) |
Jun 20, 2017 | 18.10 | 18.14 | 17.46 | 17.60 | 2,956,252 | -0.54(-2.98%) |
Jun 19, 2017 | 18.17 | 18.23 | 17.61 | 18.14 | 2,578,396 | +0.05(+0.28%) |
Jun 16, 2017 | 18.26 | 18.30 | 17.73 | 18.09 | 4,449,163 | -0.09(-0.50%) |
Jun 15, 2017 | 18.10 | 18.38 | 17.95 | 18.18 | 4,068,775 | -0.06(-0.33%) |
Jun 14, 2017 | 17.89 | 18.36 | 17.55 | 18.24 | 4,817,667 | +0.28(+1.56%) |
Jun 13, 2017 | 18.22 | 18.31 | 17.62 | 17.96 | 3,604,749 | -0.21(-1.16%) |
Jun 12, 2017 | 17.53 | 18.50 | 17.47 | 18.17 | 7,266,726 | +0.55(+3.12%) |
Jun 09, 2017 | 16.34 | 17.98 | 16.34 | 17.62 | 9,581,037 | +1.27(+7.77%) |
Jun 08, 2017 | 16.55 | 16.98 | 16.19 | 16.35 | 13,494,472 | -1.88(-10.31%) |
Jun 07, 2017 | 18.31 | 18.51 | 17.82 | 18.23 | 4,339,681 | +0.04(+0.22%) |
Jun 06, 2017 | 18.55 | 18.57 | 18.05 | 18.19 | 2,482,809 | -0.41(-2.20%) |
Jun 05, 2017 | 18.97 | 18.97 | 18.44 | 18.60 | 3,633,760 | -0.33(-1.74%) |
Jun 02, 2017 | 19.45 | 19.58 | 18.85 | 18.93 | 3,276,171 | -0.66(-3.37%) |
Jun 01, 2017 | 18.98 | 19.77 | 18.72 | 19.59 | 3,164,266 | +0.72(+3.82%) |
May 31, 2017 | 19.08 | 19.09 | 18.57 | 18.87 | 2,200,844 | -0.14(-0.74%) |
May 30, 2017 | 19.03 | 19.24 | 18.92 | 19.01 | 1,959,525 | -0.06(-0.31%) |
May 26, 2017 | 18.80 | 19.15 | 18.69 | 19.07 | 2,101,858 | +0.25(+1.33%) |
May 25, 2017 | 19.03 | 19.16 | 18.71 | 18.82 | 3,145,480 | +0.02(+0.11%) |
May 24, 2017 | 18.78 | 19.16 | 18.55 | 18.80 | 3,272,293 | -0.01(-0.05%) |
May 23, 2017 | 19.22 | 19.22 | 18.75 | 18.81 | 2,816,636 | -0.33(-1.72%) |
May 22, 2017 | 19.43 | 19.55 | 19.00 | 19.14 | 3,083,536 | -0.31(-1.59%) |
May 19, 2017 | 19.42 | 19.52 | 18.76 | 19.45 | 4,086,401 | +0.05(+0.26%) |
May 18, 2017 | 19.64 | 19.97 | 19.21 | 19.40 | 4,693,729 | -0.20(-1.02%) |
May 17, 2017 | 19.90 | 20.49 | 19.58 | 19.60 | 9,980,192 | -0.86(-4.20%) |
May 16, 2017 | 20.63 | 20.98 | 20.24 | 20.46 | 8,180,347 | -0.49(-2.34%) |
May 15, 2017 | 21.60 | 21.90 | 20.84 | 20.95 | 5,930,764 | -0.66(-3.05%) |
May 12, 2017 | 22.96 | 22.96 | 21.56 | 21.61 | 3,583,265 | -1.40(-6.08%) |
May 11, 2017 | 23.38 | 23.43 | 22.29 | 23.01 | 3,975,807 | -0.68(-2.87%) |
May 10, 2017 | 23.21 | 23.99 | 23.21 | 23.69 | 2,882,205 | +0.45(+1.94%) |
May 09, 2017 | 22.94 | 23.34 | 22.64 | 23.24 | 1,853,238 | -0.03(-0.13%) |
May 08, 2017 | 23.50 | 23.77 | 23.27 | 23.27 | 1,147,186 | -0.32(-1.36%) |
May 05, 2017 | 23.10 | 23.68 | 23.03 | 23.59 | 1,727,512 | +0.55(+2.39%) |
May 04, 2017 | 23.43 | 23.50 | 22.73 | 23.04 | 1,395,364 | -0.41(-1.75%) |
May 03, 2017 | 23.22 | 23.61 | 23.15 | 23.45 | 1,575,492 | +0.17(+0.73%) |
May 02, 2017 | 22.90 | 23.39 | 22.73 | 23.28 | 2,016,523 | +0.46(+2.02%) |
May 01, 2017 | 22.97 | 22.98 | 22.58 | 22.82 | 2,171,612 | -0.06(-0.26%) |
Apr 28, 2017 | 23.23 | 23.26 | 22.75 | 22.88 | 1,770,496 | -0.27(-1.17%) |
Apr 27, 2017 | 23.72 | 23.93 | 23.09 | 23.15 | 1,755,803 | -0.55(-2.32%) |
Apr 26, 2017 | 23.38 | 23.86 | 23.28 | 23.70 | 2,025,523 | +0.39(+1.67%) |
Apr 25, 2017 | 23.55 | 23.60 | 23.03 | 23.31 | 1,383,263 | -0.13(-0.55%) |
Apr 24, 2017 | 23.61 | 23.62 | 23.02 | 23.44 | 2,197,396 | +0.20(+0.86%) |
Apr 21, 2017 | 23.56 | 23.57 | 22.99 | 23.24 | 1,908,375 | -0.25(-1.06%) |
Apr 20, 2017 | 23.29 | 23.78 | 23.28 | 23.49 | 2,530,314 | +0.36(+1.56%) |
Apr 19, 2017 | 22.85 | 23.45 | 22.85 | 23.13 | 1,620,525 | +0.34(+1.49%) |
Apr 18, 2017 | 22.66 | 22.88 | 22.42 | 22.79 | 1,735,416 | +0.07(+0.31%) |
Apr 17, 2017 | 22.48 | 22.89 | 22.40 | 22.72 | 2,667,734 | +0.30(+1.34%) |
Apr 13, 2017 | 22.86 | 22.99 | 22.38 | 22.42 | 2,454,002 | -0.43(-1.88%) |
Apr 12, 2017 | 23.03 | 22.60 | 22.85 | 2,281,787 | +0.03(+0.13%) | |
Apr 11, 2017 | 22.41 | 22.83 | 22.25 | 22.82 | 2,432,990 | +0.43(+1.92%) |
Apr 10, 2017 | 22.44 | 22.92 | 22.23 | 22.39 | 2,632,345 | +0.06(+0.27%) |
Apr 07, 2017 | 22.22 | 22.50 | 22.14 | 22.33 | 1,906,350 | +0.02(+0.09%) |
Apr 06, 2017 | 22.24 | 22.84 | 22.16 | 22.31 | 2,357,855 | +0.30(+1.36%) |
Apr 05, 2017 | 22.62 | 22.98 | 21.83 | 22.01 | 4,309,932 | -0.48(-2.13%) |
Apr 04, 2017 | 22.04 | 22.77 | 21.96 | 22.49 | 8,261,267 | -0.71(-3.06%) |