Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.62 | 19.05 | 18.39 | 18.60 | 64,220 | -0.02(-0.13%) |
Jun 29, 2017 | 18.35 | 18.67 | 18.15 | 18.63 | 111,206 | +0.27(+1.48%) |
Jun 28, 2017 | 18.07 | 18.41 | 17.97 | 18.36 | 265,236 | +0.21(+1.18%) |
Jun 27, 2017 | 18.38 | 18.45 | 18.03 | 18.14 | 113,744 | -0.07(-0.36%) |
Jun 26, 2017 | 17.98 | 18.87 | 17.98 | 18.21 | 280,885 | +0.21(+1.14%) |
Jun 23, 2017 | 18.00 | 18.36 | 17.86 | 18.00 | 1,408,533 | +0.12(+0.69%) |
Jun 22, 2017 | 17.86 | 17.89 | 17.01 | 17.88 | 211,870 | -0.10(-0.55%) |
Jun 21, 2017 | 18.14 | 18.22 | 17.30 | 17.98 | 162,420 | -0.21(-1.13%) |
Jun 20, 2017 | 18.17 | 18.38 | 18.11 | 18.18 | 90,479 | -0.05(-0.27%) |
Jun 19, 2017 | 18.41 | 18.55 | 18.14 | 18.23 | 148,159 | -0.07(-0.36%) |
Jun 16, 2017 | 18.40 | 18.52 | 18.14 | 18.30 | 68,541 | -0.15(-0.80%) |
Jun 15, 2017 | 18.34 | 18.68 | 18.31 | 18.45 | 94,644 | +0.01(+0.04%) |
Jun 14, 2017 | 18.57 | 18.67 | 18.31 | 18.44 | 46,702 | -0.24(-1.28%) |
Jun 13, 2017 | 18.40 | 18.91 | 18.28 | 18.68 | 109,011 | +0.39(+2.16%) |
Jun 12, 2017 | 18.92 | 19.05 | 18.12 | 18.28 | 250,957 | -0.46(-2.46%) |
Jun 09, 2017 | 18.81 | 18.85 | 18.49 | 18.74 | 52,484 | +0.02(+0.09%) |
Jun 08, 2017 | 18.91 | 18.91 | 18.58 | 18.73 | 81,217 | -0.10(-0.52%) |
Jun 07, 2017 | 18.89 | 18.93 | 18.60 | 18.82 | 149,003 | -0.03(-0.17%) |
Jun 06, 2017 | 18.88 | 19.01 | 18.80 | 18.86 | 83,539 | -0.02(-0.13%) |
Jun 05, 2017 | 18.99 | 19.58 | 18.80 | 18.88 | 132,826 | -0.21(-1.12%) |
Jun 02, 2017 | 19.44 | 19.87 | 18.65 | 19.10 | 193,289 | -0.31(-1.61%) |
Jun 01, 2017 | 19.98 | 20.12 | 19.20 | 19.41 | 157,780 | -0.33(-1.67%) |
May 31, 2017 | 19.66 | 20.19 | 18.82 | 19.74 | 112,457 | +0.16(+0.84%) |
May 30, 2017 | 18.85 | 19.81 | 18.82 | 19.57 | 102,511 | +0.70(+3.71%) |
May 26, 2017 | 19.73 | 20.12 | 18.76 | 18.87 | 122,027 | -0.75(-3.82%) |
May 25, 2017 | 19.74 | 19.95 | 19.43 | 19.62 | 152,141 | +0.12(+0.63%) |
May 24, 2017 | 19.17 | 19.64 | 19.10 | 19.50 | 90,338 | +0.21(+1.07%) |
May 23, 2017 | 18.50 | 19.64 | 18.44 | 19.29 | 227,455 | +0.84(+4.55%) |
May 22, 2017 | 18.40 | 18.63 | 18.17 | 18.45 | 88,081 | +0.05(+0.27%) |
May 19, 2017 | 18.10 | 18.54 | 17.98 | 18.40 | 40,716 | +0.26(+1.45%) |
May 18, 2017 | 18.03 | 18.20 | 17.85 | 18.14 | 39,662 | -0.03(-0.18%) |
May 17, 2017 | 17.88 | 18.41 | 17.88 | 18.17 | 132,931 | +0.27(+1.52%) |
May 16, 2017 | 18.02 | 18.20 | 17.71 | 17.90 | 203,914 | -0.03(-0.18%) |
May 15, 2017 | 17.83 | 18.08 | 17.70 | 17.94 | 83,988 | +0.15(+0.83%) |
May 12, 2017 | 17.90 | 18.43 | 17.68 | 17.79 | 194,499 | -0.08(-0.46%) |
May 11, 2017 | 18.15 | 18.15 | 17.49 | 17.87 | 396,697 | -0.36(-1.97%) |
May 10, 2017 | 17.97 | 18.46 | 17.89 | 18.23 | 227,321 | +0.43(+2.39%) |
May 09, 2017 | 18.15 | 18.31 | 17.60 | 17.80 | 205,777 | -0.17(-0.96%) |
May 08, 2017 | 18.45 | 18.64 | 17.77 | 17.98 | 91,963 | -0.30(-1.65%) |
May 05, 2017 | 17.66 | 18.28 | 17.58 | 18.28 | 249,799 | +0.64(+3.61%) |
May 04, 2017 | 17.53 | 17.79 | 17.17 | 17.64 | 177,572 | +0.26(+1.51%) |
May 03, 2017 | 17.63 | 17.71 | 17.36 | 17.38 | 65,342 | -0.13(-0.75%) |
May 02, 2017 | 17.84 | 17.84 | 17.26 | 17.51 | 159,058 | -0.34(-1.92%) |
May 01, 2017 | 17.66 | 17.85 | 17.42 | 17.85 | 104,384 | +0.34(+1.91%) |
Apr 28, 2017 | 17.64 | 17.73 | 17.29 | 17.52 | 97,740 | -0.14(-0.79%) |
Apr 27, 2017 | 17.85 | 18.17 | 17.42 | 17.66 | 236,778 | +0.00(+0.00%) |
Apr 26, 2017 | 17.31 | 17.84 | 17.31 | 17.66 | 88,909 | +0.31(+1.79%) |
Apr 25, 2017 | 17.41 | 17.80 | 17.29 | 17.35 | 74,918 | -0.05(-0.28%) |
Apr 24, 2017 | 17.17 | 17.47 | 17.02 | 17.40 | 61,990 | +0.15(+0.85%) |
Apr 21, 2017 | 17.71 | 17.71 | 17.17 | 17.25 | 33,658 | -0.38(-2.18%) |
Apr 20, 2017 | 17.82 | 17.85 | 17.52 | 17.63 | 14,206 | -0.13(-0.74%) |
Apr 19, 2017 | 17.31 | 17.94 | 17.31 | 17.76 | 107,221 | +0.60(+3.53%) |
Apr 18, 2017 | 16.99 | 17.35 | 16.95 | 17.16 | 178,136 | +0.08(+0.48%) |
Apr 17, 2017 | 17.28 | 17.28 | 16.93 | 17.08 | 217,173 | -0.09(-0.52%) |
Apr 13, 2017 | 17.25 | 17.38 | 17.09 | 17.17 | 291,830 | -0.08(-0.47%) |
Apr 12, 2017 | 17.25 | 17.41 | 17.17 | 17.25 | 377,112 | +0.05(+0.28%) |
Apr 11, 2017 | 17.57 | 17.57 | 17.15 | 17.20 | 132,193 | -0.05(-0.28%) |
Apr 10, 2017 | 17.85 | 17.85 | 17.00 | 17.25 | 183,027 | -0.62(-3.48%) |
Apr 07, 2017 | 17.23 | 17.93 | 17.17 | 17.87 | 46,015 | +0.59(+3.41%) |
Apr 06, 2017 | 17.41 | 18.13 | 17.17 | 17.28 | 89,788 | -0.13(-0.75%) |
Apr 05, 2017 | 17.66 | 17.71 | 17.41 | 17.41 | 50,791 | -0.33(-1.84%) |
Apr 04, 2017 | 17.52 | 17.80 | 17.52 | 17.74 | 48,595 | +0.22(+1.26%) |