Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.20 | 21.25 | 20.47 | 20.86 | 87,520 | -0.34(-1.59%) |
Jun 29, 2017 | 21.30 | 21.34 | 20.47 | 21.20 | 85,520 | -0.10(-0.45%) |
Jun 28, 2017 | 20.86 | 21.34 | 20.47 | 21.30 | 82,000 | +0.63(+3.04%) |
Jun 27, 2017 | 20.67 | 20.86 | 20.47 | 20.67 | 62,619 | +0.05(+0.23%) |
Jun 26, 2017 | 20.81 | 20.96 | 20.23 | 20.62 | 50,175 | -0.14(-0.70%) |
Jun 23, 2017 | 20.33 | 20.86 | 20.31 | 20.76 | 142,503 | +0.48(+2.38%) |
Jun 22, 2017 | 20.33 | 20.81 | 20.09 | 20.28 | 62,296 | -0.10(-0.47%) |
Jun 21, 2017 | 20.57 | 20.57 | 20.28 | 20.38 | 46,612 | -0.11(-0.52%) |
Jun 20, 2017 | 20.68 | 20.77 | 20.24 | 20.48 | 43,694 | -0.29(-1.39%) |
Jun 19, 2017 | 20.82 | 20.92 | 20.53 | 20.77 | 54,005 | +0.10(+0.47%) |
Jun 16, 2017 | 20.24 | 20.82 | 20.24 | 20.68 | 131,780 | -0.24(-1.15%) |
Jun 15, 2017 | 20.68 | 21.01 | 20.68 | 20.92 | 56,264 | -0.05(-0.23%) |
Jun 14, 2017 | 21.21 | 21.40 | 20.73 | 20.97 | 160,680 | -0.24(-1.14%) |
Jun 13, 2017 | 21.50 | 21.54 | 21.11 | 21.21 | 58,028 | -0.24(-1.12%) |
Jun 12, 2017 | 21.83 | 21.93 | 21.11 | 21.45 | 72,649 | -0.43(-1.98%) |
Jun 09, 2017 | 21.64 | 21.91 | 21.30 | 21.88 | 120,483 | +0.24(+1.11%) |
Jun 08, 2017 | 20.73 | 21.64 | 20.73 | 21.64 | 65,521 | +0.82(+3.94%) |
Jun 07, 2017 | 20.58 | 20.97 | 20.39 | 20.82 | 59,065 | +0.19(+0.93%) |
Jun 06, 2017 | 20.68 | 20.82 | 20.44 | 20.63 | 44,467 | -0.29(-1.38%) |
Jun 05, 2017 | 21.21 | 21.35 | 20.77 | 20.92 | 104,954 | -0.34(-1.59%) |
Jun 02, 2017 | 20.87 | 21.69 | 20.73 | 21.26 | 97,216 | +0.53(+2.56%) |
Jun 01, 2017 | 20.34 | 20.82 | 20.24 | 20.73 | 75,560 | +0.43(+2.14%) |
May 31, 2017 | 20.15 | 20.48 | 19.57 | 20.29 | 110,604 | +0.29(+1.45%) |
May 30, 2017 | 19.95 | 20.05 | 19.76 | 20.00 | 50,894 | -0.10(-0.48%) |
May 26, 2017 | 20.05 | 20.20 | 19.81 | 20.10 | 54,877 | +0.05(+0.24%) |
May 25, 2017 | 20.15 | 20.24 | 19.95 | 20.05 | 49,703 | +0.00(+0.00%) |
May 24, 2017 | 20.20 | 20.44 | 19.86 | 20.05 | 57,512 | -0.10(-0.48%) |
May 23, 2017 | 20.05 | 20.20 | 19.66 | 20.15 | 62,124 | +0.10(+0.48%) |
May 22, 2017 | 19.86 | 20.10 | 19.62 | 20.05 | 49,509 | +0.19(+0.97%) |
May 19, 2017 | 19.91 | 20.20 | 19.79 | 19.86 | 76,610 | -0.05(-0.24%) |
May 18, 2017 | 19.57 | 19.95 | 19.52 | 19.91 | 79,869 | +0.19(+0.98%) |
May 17, 2017 | 20.82 | 20.44 | 19.57 | 19.71 | 128,909 | -1.11(-5.32%) |
May 16, 2017 | 20.68 | 20.87 | 20.24 | 20.82 | 67,869 | +0.19(+0.93%) |
May 15, 2017 | 20.48 | 20.68 | 20.39 | 20.63 | 50,220 | +0.29(+1.42%) |
May 12, 2017 | 20.58 | 20.58 | 20.24 | 20.34 | 59,220 | -0.39(-1.86%) |
May 11, 2017 | 20.63 | 20.82 | 20.24 | 20.73 | 62,224 | -0.10(-0.46%) |
May 10, 2017 | 20.73 | 20.92 | 20.44 | 20.82 | 86,397 | +0.05(+0.23%) |
May 09, 2017 | 20.53 | 20.82 | 20.39 | 20.77 | 78,499 | +0.24(+1.17%) |
May 08, 2017 | 20.63 | 20.73 | 20.39 | 20.53 | 47,229 | -0.19(-0.93%) |
May 05, 2017 | 21.06 | 21.06 | 20.29 | 20.73 | 59,998 | -0.24(-1.15%) |
May 04, 2017 | 20.97 | 21.06 | 20.53 | 20.97 | 55,901 | +0.10(+0.46%) |
May 03, 2017 | 20.58 | 20.97 | 20.34 | 20.87 | 84,962 | +0.10(+0.46%) |
May 02, 2017 | 21.11 | 21.30 | 20.46 | 20.77 | 125,923 | -0.39(-1.82%) |
May 01, 2017 | 21.45 | 21.83 | 20.53 | 21.16 | 123,565 | -0.14(-0.68%) |
Apr 28, 2017 | 21.16 | 21.64 | 20.85 | 21.30 | 173,581 | +0.34(+1.61%) |
Apr 27, 2017 | 20.53 | 21.11 | 20.34 | 20.97 | 76,838 | +0.39(+1.87%) |
Apr 26, 2017 | 20.39 | 20.82 | 19.91 | 20.58 | 101,371 | +0.10(+0.47%) |
Apr 25, 2017 | 20.53 | 20.73 | 20.34 | 20.48 | 56,584 | +0.24(+1.19%) |
Apr 24, 2017 | 20.39 | 20.39 | 20.10 | 20.24 | 66,765 | +0.29(+1.45%) |
Apr 21, 2017 | 20.00 | 20.05 | 19.76 | 19.95 | 67,987 | -0.14(-0.72%) |
Apr 20, 2017 | 19.71 | 20.15 | 19.62 | 20.10 | 58,432 | +0.53(+2.71%) |
Apr 19, 2017 | 19.57 | 19.76 | 19.38 | 19.57 | 99,823 | +0.14(+0.74%) |
Apr 18, 2017 | 19.13 | 19.47 | 19.04 | 19.42 | 62,857 | +0.14(+0.75%) |
Apr 17, 2017 | 18.85 | 19.28 | 18.70 | 19.28 | 91,606 | +0.58(+3.09%) |
Apr 13, 2017 | 18.94 | 19.09 | 18.60 | 18.70 | 77,561 | -0.29(-1.52%) |
Apr 12, 2017 | 19.71 | 19.76 | 18.94 | 18.99 | 54,497 | -0.82(-4.14%) |
Apr 11, 2017 | 19.28 | 19.86 | 19.18 | 19.81 | 95,464 | +0.39(+1.98%) |
Apr 10, 2017 | 19.62 | 19.86 | 19.33 | 19.42 | 44,913 | -0.14(-0.74%) |
Apr 07, 2017 | 19.62 | 19.76 | 19.33 | 19.57 | 68,176 | -0.14(-0.73%) |
Apr 06, 2017 | 19.23 | 19.76 | 19.04 | 19.71 | 98,685 | +0.58(+3.02%) |
Apr 05, 2017 | 19.38 | 19.71 | 19.09 | 19.13 | 124,789 | -0.14(-0.75%) |
Apr 04, 2017 | 19.66 | 19.86 | 19.13 | 19.28 | 140,946 | -0.43(-2.20%) |