Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.58 | 21.58 | 20.71 | 21.39 | 385,133 | +0.05(+0.23%) |
Jun 29, 2017 | 21.50 | 21.93 | 21.04 | 21.34 | 508,492 | -0.35(-1.60%) |
Jun 28, 2017 | 21.11 | 21.78 | 21.11 | 21.69 | 525,484 | +0.61(+2.89%) |
Jun 27, 2017 | 21.39 | 21.57 | 20.91 | 21.08 | 594,225 | -0.31(-1.46%) |
Jun 26, 2017 | 21.10 | 21.68 | 20.98 | 21.39 | 645,606 | +0.35(+1.68%) |
Jun 23, 2017 | 20.76 | 21.08 | 20.53 | 21.04 | 639,357 | +0.27(+1.30%) |
Jun 22, 2017 | 20.97 | 20.97 | 20.60 | 20.77 | 639,308 | +0.03(+0.13%) |
Jun 21, 2017 | 20.40 | 21.14 | 20.34 | 20.74 | 1,205,630 | +0.64(+3.21%) |
Jun 20, 2017 | 19.92 | 20.25 | 19.59 | 20.09 | 500,860 | +0.11(+0.56%) |
Jun 19, 2017 | 19.98 | 20.41 | 19.89 | 19.98 | 494,074 | +0.03(+0.14%) |
Jun 16, 2017 | 19.94 | 19.97 | 19.59 | 19.96 | 1,121,208 | -0.19(-0.96%) |
Jun 15, 2017 | 20.20 | 20.39 | 19.92 | 20.15 | 354,212 | -0.26(-1.29%) |
Jun 14, 2017 | 20.53 | 20.68 | 20.20 | 20.41 | 344,726 | -0.08(-0.40%) |
Jun 13, 2017 | 20.03 | 20.54 | 19.74 | 20.49 | 508,585 | +0.57(+2.87%) |
Jun 12, 2017 | 20.38 | 20.55 | 19.77 | 19.92 | 523,008 | -0.34(-1.70%) |
Jun 09, 2017 | 20.24 | 20.65 | 20.07 | 20.27 | 1,742,294 | +0.95(+4.93%) |
Jun 08, 2017 | 19.86 | 19.86 | 19.07 | 19.32 | 641,807 | -0.33(-1.69%) |
Jun 07, 2017 | 19.94 | 20.23 | 19.29 | 19.65 | 1,003,800 | -0.41(-2.06%) |
Jun 06, 2017 | 19.45 | 20.49 | 19.29 | 20.06 | 2,765,978 | +0.90(+4.68%) |
Jun 05, 2017 | 18.98 | 19.28 | 18.67 | 19.16 | 699,036 | +0.26(+1.35%) |
Jun 02, 2017 | 18.96 | 18.99 | 18.63 | 18.91 | 427,487 | +0.08(+0.44%) |
Jun 01, 2017 | 18.66 | 18.94 | 18.42 | 18.83 | 688,686 | +0.20(+1.07%) |
May 31, 2017 | 18.65 | 18.72 | 18.28 | 18.63 | 789,900 | +0.08(+0.45%) |
May 30, 2017 | 18.55 | 18.78 | 18.48 | 18.54 | 1,097,091 | +0.22(+1.20%) |
May 26, 2017 | 18.65 | 18.75 | 18.14 | 18.32 | 2,020,692 | -0.49(-2.60%) |
May 25, 2017 | 19.09 | 19.34 | 18.81 | 18.81 | 7,916,091 | -0.41(-2.15%) |
May 24, 2017 | 19.14 | 19.39 | 19.00 | 19.23 | 773,155 | +0.13(+0.69%) |
May 23, 2017 | 19.74 | 19.74 | 19.06 | 19.09 | 1,243,082 | -0.92(-4.62%) |
May 22, 2017 | 20.43 | 20.43 | 19.83 | 20.02 | 225,780 | -0.24(-1.19%) |
May 19, 2017 | 20.23 | 20.41 | 19.93 | 20.26 | 196,881 | +0.09(+0.44%) |
May 18, 2017 | 20.01 | 20.56 | 19.78 | 20.17 | 281,279 | +0.10(+0.48%) |
May 17, 2017 | 20.58 | 20.70 | 19.87 | 20.07 | 268,191 | -0.77(-3.71%) |
May 16, 2017 | 20.72 | 20.93 | 20.53 | 20.85 | 216,171 | +0.08(+0.40%) |
May 15, 2017 | 20.12 | 21.05 | 20.12 | 20.76 | 315,088 | +0.76(+3.79%) |
May 12, 2017 | 20.17 | 20.34 | 19.85 | 20.01 | 396,107 | -0.26(-1.29%) |
May 11, 2017 | 20.87 | 20.87 | 20.17 | 20.27 | 384,488 | -0.61(-2.91%) |
May 10, 2017 | 20.89 | 21.10 | 20.44 | 20.87 | 351,836 | -0.18(-0.85%) |
May 09, 2017 | 21.86 | 21.88 | 21.03 | 21.05 | 264,791 | -0.74(-3.39%) |
May 08, 2017 | 22.06 | 22.21 | 21.73 | 21.79 | 275,394 | -0.19(-0.85%) |
May 05, 2017 | 22.58 | 22.58 | 20.97 | 21.98 | 978,956 | +0.54(+2.51%) |
May 04, 2017 | 21.57 | 21.78 | 21.07 | 21.44 | 409,782 | -0.09(-0.42%) |
May 03, 2017 | 21.58 | 21.65 | 21.32 | 21.53 | 218,134 | -0.05(-0.22%) |
May 02, 2017 | 21.79 | 21.90 | 21.25 | 21.58 | 180,310 | -0.24(-1.11%) |
May 01, 2017 | 21.56 | 22.10 | 21.46 | 21.82 | 299,201 | +0.49(+2.30%) |
Apr 28, 2017 | 22.01 | 22.16 | 21.30 | 21.33 | 240,103 | -0.72(-3.28%) |
Apr 27, 2017 | 21.85 | 22.10 | 21.73 | 22.05 | 383,217 | +0.23(+1.07%) |
Apr 26, 2017 | 21.58 | 22.12 | 21.58 | 21.82 | 284,208 | +0.20(+0.93%) |
Apr 25, 2017 | 21.54 | 21.74 | 20.98 | 21.62 | 469,702 | +0.22(+1.03%) |
Apr 24, 2017 | 21.16 | 21.49 | 20.85 | 21.40 | 317,954 | +0.47(+2.24%) |
Apr 21, 2017 | 21.27 | 21.63 | 20.81 | 20.93 | 200,389 | -0.50(-2.35%) |
Apr 20, 2017 | 21.30 | 21.54 | 21.05 | 21.43 | 249,186 | +0.34(+1.64%) |
Apr 19, 2017 | 20.82 | 21.42 | 20.76 | 21.09 | 476,823 | +0.33(+1.60%) |
Apr 18, 2017 | 20.45 | 20.81 | 20.23 | 20.76 | 450,175 | +0.32(+1.55%) |
Apr 17, 2017 | 20.26 | 20.47 | 19.89 | 20.44 | 471,256 | +0.24(+1.20%) |
Apr 13, 2017 | 19.65 | 20.25 | 19.55 | 20.20 | 350,689 | +0.56(+2.85%) |
Apr 12, 2017 | 19.72 | 19.78 | 19.46 | 19.64 | 869,708 | -0.19(-0.94%) |
Apr 11, 2017 | 19.73 | 20.10 | 19.56 | 19.83 | 332,303 | +0.00(+0.00%) |
Apr 10, 2017 | 19.67 | 20.12 | 19.67 | 19.83 | 394,765 | +0.08(+0.38%) |
Apr 07, 2017 | 19.74 | 19.93 | 19.53 | 19.75 | 285,550 | +0.01(+0.07%) |
Apr 06, 2017 | 19.63 | 19.94 | 19.32 | 19.74 | 481,145 | +0.22(+1.13%) |
Apr 05, 2017 | 20.32 | 20.43 | 19.18 | 19.52 | 625,203 | -0.30(-1.53%) |
Apr 04, 2017 | 20.70 | 20.77 | 19.54 | 19.82 | 847,640 | -0.96(-4.62%) |