Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.29 | 18.32 | 17.81 | 17.91 | 653,475 | -0.26(-1.45%) |
Jun 29, 2017 | 18.24 | 18.42 | 18.16 | 18.18 | 510,213 | -0.19(-1.03%) |
Jun 28, 2017 | 18.41 | 18.61 | 18.27 | 18.36 | 637,929 | +0.08(+0.45%) |
Jun 27, 2017 | 18.06 | 18.44 | 18.05 | 18.28 | 701,322 | +0.08(+0.46%) |
Jun 26, 2017 | 17.97 | 18.32 | 17.85 | 18.20 | 524,283 | +0.35(+1.95%) |
Jun 23, 2017 | 17.78 | 18.02 | 17.75 | 17.85 | 1,325,252 | +0.09(+0.51%) |
Jun 22, 2017 | 17.65 | 17.82 | 17.46 | 17.76 | 931,929 | +0.07(+0.38%) |
Jun 21, 2017 | 18.02 | 18.11 | 17.64 | 17.69 | 772,995 | -0.32(-1.76%) |
Jun 20, 2017 | 18.26 | 18.34 | 17.90 | 18.01 | 821,804 | -0.23(-1.24%) |
Jun 19, 2017 | 18.64 | 18.64 | 18.16 | 18.24 | 1,200,609 | -0.45(-2.42%) |
Jun 16, 2017 | 18.79 | 18.98 | 18.39 | 18.69 | 2,760,125 | -0.18(-0.96%) |
Jun 15, 2017 | 18.53 | 18.88 | 18.53 | 18.87 | 974,010 | +0.18(+0.97%) |
Jun 14, 2017 | 18.92 | 18.95 | 18.55 | 18.69 | 735,944 | -0.05(-0.28%) |
Jun 13, 2017 | 18.52 | 18.78 | 18.32 | 18.74 | 1,147,978 | +0.22(+1.18%) |
Jun 12, 2017 | 18.28 | 18.61 | 18.27 | 18.52 | 1,085,067 | +0.28(+1.52%) |
Jun 09, 2017 | 17.91 | 18.28 | 17.85 | 18.25 | 947,958 | +0.28(+1.58%) |
Jun 08, 2017 | 18.18 | 18.18 | 17.95 | 17.96 | 744,156 | -0.23(-1.28%) |
Jun 07, 2017 | 17.66 | 18.25 | 17.66 | 18.19 | 1,703,512 | +0.55(+3.14%) |
Jun 06, 2017 | 17.76 | 17.79 | 17.45 | 17.64 | 1,129,337 | -0.13(-0.76%) |
Jun 05, 2017 | 17.88 | 17.96 | 17.71 | 17.77 | 944,971 | -0.22(-1.25%) |
Jun 02, 2017 | 18.21 | 18.37 | 17.92 | 18.00 | 1,115,679 | -0.06(-0.33%) |
Jun 01, 2017 | 17.77 | 18.08 | 17.68 | 18.06 | 820,365 | +0.22(+1.26%) |
May 31, 2017 | 17.92 | 17.95 | 17.59 | 17.83 | 1,145,527 | -0.04(-0.21%) |
May 30, 2017 | 18.03 | 18.18 | 17.86 | 17.87 | 730,096 | -0.19(-1.04%) |
May 26, 2017 | 18.33 | 18.34 | 18.02 | 18.06 | 504,490 | -0.27(-1.47%) |
May 25, 2017 | 18.32 | 18.46 | 18.23 | 18.33 | 1,351,329 | +0.05(+0.29%) |
May 24, 2017 | 18.11 | 18.34 | 17.96 | 18.28 | 1,042,438 | +0.20(+1.12%) |
May 23, 2017 | 18.28 | 18.30 | 18.06 | 18.07 | 805,599 | -0.17(-0.94%) |
May 22, 2017 | 18.19 | 18.43 | 18.15 | 18.25 | 2,047,642 | +0.10(+0.58%) |
May 19, 2017 | 17.75 | 18.22 | 17.66 | 18.14 | 3,827,750 | +0.40(+2.28%) |
May 18, 2017 | 17.87 | 17.90 | 17.62 | 17.74 | 1,480,673 | -0.14(-0.80%) |
May 17, 2017 | 17.94 | 18.04 | 17.71 | 17.88 | 1,631,643 | -0.07(-0.42%) |
May 16, 2017 | 18.35 | 18.35 | 17.82 | 17.95 | 1,086,098 | -0.43(-2.36%) |
May 15, 2017 | 18.40 | 18.66 | 18.35 | 18.39 | 829,735 | +0.01(+0.04%) |
May 12, 2017 | 18.69 | 18.71 | 18.31 | 18.38 | 1,840,974 | -0.27(-1.44%) |
May 11, 2017 | 18.93 | 18.99 | 18.55 | 18.65 | 1,225,109 | -0.32(-1.70%) |
May 10, 2017 | 18.89 | 19.20 | 18.80 | 18.97 | 1,420,599 | +0.08(+0.44%) |
May 09, 2017 | 18.86 | 18.93 | 18.48 | 18.89 | 2,644,510 | +0.01(+0.04%) |
May 08, 2017 | 19.20 | 19.30 | 18.78 | 18.88 | 2,668,406 | -0.25(-1.33%) |
May 05, 2017 | 19.08 | 19.44 | 19.08 | 19.14 | 6,599,194 | -0.19(-0.97%) |
May 04, 2017 | 19.70 | 20.44 | 19.07 | 19.32 | 873,173 | -0.26(-1.34%) |
May 03, 2017 | 19.65 | 19.65 | 19.24 | 19.58 | 832,178 | -0.04(-0.23%) |
May 02, 2017 | 19.64 | 19.68 | 19.42 | 19.63 | 549,203 | +0.00(+0.00%) |
May 01, 2017 | 19.09 | 19.63 | 18.93 | 19.63 | 886,013 | +0.55(+2.90%) |
Apr 28, 2017 | 19.61 | 19.61 | 19.06 | 19.08 | 802,519 | -0.55(-2.78%) |
Apr 27, 2017 | 19.91 | 19.58 | 19.62 | 669,661 | -0.13(-0.64%) | |
Apr 26, 2017 | 20.10 | 20.20 | 19.73 | 19.75 | 920,818 | -0.40(-2.00%) |
Apr 25, 2017 | 20.15 | 20.29 | 20.09 | 20.15 | 713,699 | +0.05(+0.26%) |
Apr 24, 2017 | 20.61 | 20.61 | 20.00 | 20.10 | 492,401 | -0.37(-1.79%) |
Apr 21, 2017 | 20.63 | 20.72 | 20.36 | 20.47 | 609,256 | -0.22(-1.05%) |
Apr 20, 2017 | 20.41 | 20.69 | 19.91 | 20.68 | 799,390 | +0.26(+1.28%) |
Apr 19, 2017 | 20.44 | 20.66 | 20.41 | 20.42 | 385,282 | -0.03(-0.15%) |
Apr 18, 2017 | 20.25 | 20.49 | 20.19 | 20.45 | 980,111 | +0.21(+1.03%) |
Apr 17, 2017 | 20.13 | 20.27 | 20.09 | 20.24 | 526,668 | +0.21(+1.05%) |
Apr 13, 2017 | 20.15 | 20.20 | 20.01 | 20.03 | 280,819 | -0.13(-0.63%) |
Apr 12, 2017 | 20.38 | 20.59 | 20.05 | 20.16 | 846,615 | -0.28(-1.39%) |
Apr 11, 2017 | 20.09 | 20.51 | 20.03 | 20.45 | 594,534 | +0.36(+1.79%) |
Apr 10, 2017 | 19.76 | 20.09 | 19.62 | 20.09 | 464,966 | +0.48(+2.44%) |
Apr 07, 2017 | 19.76 | 19.79 | 19.57 | 19.61 | 535,646 | -0.11(-0.57%) |
Apr 06, 2017 | 19.41 | 19.84 | 19.31 | 19.72 | 828,858 | +0.33(+1.70%) |
Apr 05, 2017 | 19.67 | 19.78 | 19.37 | 19.39 | 690,847 | -0.22(-1.11%) |
Apr 04, 2017 | 19.67 | 19.87 | 19.53 | 19.61 | 544,458 | -0.10(-0.49%) |