Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.25 | 21.00 | 18.70 | 19.30 | 178,182 | -1.40(-6.76%) |
Jun 29, 2017 | 21.05 | 21.05 | 20.20 | 20.70 | 86,374 | -0.25(-1.19%) |
Jun 28, 2017 | 20.80 | 20.95 | 20.55 | 20.95 | 23,800 | +0.20(+0.96%) |
Jun 27, 2017 | 20.20 | 20.75 | 20.10 | 20.75 | 76,027 | +0.55(+2.72%) |
Jun 26, 2017 | 19.70 | 20.20 | 19.70 | 20.20 | 22,244 | +0.55(+2.80%) |
Jun 23, 2017 | 19.75 | 20.00 | 19.45 | 19.65 | 71,688 | -0.10(-0.51%) |
Jun 22, 2017 | 19.65 | 19.90 | 19.60 | 19.75 | 30,222 | +0.00(+0.00%) |
Jun 21, 2017 | 20.00 | 20.20 | 19.75 | 19.75 | 35,346 | -0.05(-0.25%) |
Jun 20, 2017 | 20.10 | 20.15 | 19.75 | 19.80 | 25,155 | -0.30(-1.49%) |
Jun 19, 2017 | 20.40 | 20.40 | 20.00 | 20.10 | 23,307 | -0.15(-0.74%) |
Jun 16, 2017 | 20.35 | 20.40 | 20.15 | 20.25 | 39,199 | -0.30(-1.46%) |
Jun 15, 2017 | 20.45 | 20.75 | 20.35 | 20.55 | 21,623 | +0.05(+0.24%) |
Jun 14, 2017 | 20.55 | 20.60 | 20.15 | 20.50 | 126,701 | -0.10(-0.49%) |
Jun 13, 2017 | 20.75 | 20.75 | 20.55 | 20.60 | 12,124 | -0.20(-0.96%) |
Jun 12, 2017 | 20.65 | 21.10 | 20.55 | 20.80 | 25,994 | +0.20(+0.97%) |
Jun 09, 2017 | 20.25 | 20.65 | 20.05 | 20.60 | 19,401 | +0.45(+2.23%) |
Jun 08, 2017 | 19.75 | 20.30 | 19.75 | 20.15 | 18,891 | +0.25(+1.26%) |
Jun 07, 2017 | 19.85 | 19.90 | 19.70 | 19.90 | 25,905 | +0.05(+0.25%) |
Jun 06, 2017 | 20.05 | 20.10 | 19.55 | 19.85 | 21,525 | -0.30(-1.49%) |
Jun 05, 2017 | 20.25 | 20.25 | 20.05 | 20.15 | 23,827 | -0.05(-0.25%) |
Jun 02, 2017 | 20.75 | 21.10 | 20.05 | 20.20 | 43,691 | -0.50(-2.42%) |
Jun 01, 2017 | 19.90 | 20.70 | 19.75 | 20.70 | 41,283 | +0.95(+4.81%) |
May 31, 2017 | 19.90 | 19.90 | 19.30 | 19.75 | 66,713 | -0.05(-0.25%) |
May 30, 2017 | 20.30 | 20.35 | 19.80 | 19.80 | 16,322 | -0.70(-3.41%) |
May 26, 2017 | 19.75 | 20.55 | 19.40 | 20.50 | 35,201 | +0.80(+4.06%) |
May 25, 2017 | 19.95 | 19.95 | 19.70 | 19.70 | 24,960 | -0.35(-1.75%) |
May 24, 2017 | 20.00 | 20.15 | 19.95 | 20.05 | 22,607 | +0.05(+0.25%) |
May 23, 2017 | 20.30 | 20.30 | 19.95 | 20.00 | 25,429 | -0.30(-1.48%) |
May 22, 2017 | 20.55 | 20.55 | 20.25 | 20.30 | 17,956 | -0.10(-0.49%) |
May 19, 2017 | 20.40 | 20.75 | 20.15 | 20.40 | 36,179 | +0.00(+0.00%) |
May 18, 2017 | 20.50 | 20.55 | 20.05 | 20.40 | 39,005 | -0.10(-0.49%) |
May 17, 2017 | 20.60 | 20.70 | 20.50 | 20.50 | 28,304 | -0.40(-1.91%) |
May 16, 2017 | 20.85 | 21.05 | 20.55 | 20.90 | 22,021 | +0.00(+0.00%) |
May 15, 2017 | 20.80 | 20.95 | 20.60 | 20.90 | 26,329 | +0.20(+0.97%) |
May 12, 2017 | 21.25 | 21.25 | 20.65 | 20.70 | 23,060 | -0.55(-2.59%) |
May 11, 2017 | 21.10 | 21.35 | 20.90 | 21.25 | 31,632 | -0.10(-0.47%) |
May 10, 2017 | 21.00 | 21.55 | 21.00 | 21.35 | 39,005 | +0.25(+1.18%) |
May 09, 2017 | 21.15 | 21.20 | 20.95 | 21.10 | 26,566 | +0.05(+0.24%) |
May 08, 2017 | 21.10 | 21.35 | 20.80 | 21.05 | 29,460 | +0.00(+0.00%) |
May 05, 2017 | 21.10 | 21.15 | 20.70 | 21.05 | 27,590 | +0.10(+0.48%) |
May 04, 2017 | 21.05 | 21.20 | 20.80 | 20.95 | 20,348 | +0.05(+0.24%) |
May 03, 2017 | 21.15 | 21.15 | 20.55 | 20.90 | 40,536 | -0.30(-1.42%) |
May 02, 2017 | 21.20 | 21.35 | 21.00 | 21.20 | 35,374 | +0.00(+0.00%) |
May 01, 2017 | 21.20 | 21.35 | 20.80 | 21.20 | 40,220 | -0.05(-0.24%) |
Apr 28, 2017 | 21.45 | 21.60 | 21.00 | 21.25 | 65,960 | -0.25(-1.16%) |
Apr 27, 2017 | 22.05 | 22.30 | 21.35 | 21.50 | 51,062 | -0.60(-2.71%) |
Apr 26, 2017 | 21.65 | 22.30 | 21.65 | 22.10 | 123,899 | +0.55(+2.55%) |
Apr 25, 2017 | 21.60 | 21.70 | 21.20 | 21.55 | 28,207 | +0.15(+0.70%) |
Apr 24, 2017 | 21.05 | 21.60 | 20.80 | 21.40 | 103,670 | +0.60(+2.88%) |
Apr 21, 2017 | 21.45 | 21.45 | 20.75 | 20.80 | 64,164 | -0.75(-3.48%) |
Apr 20, 2017 | 21.15 | 21.65 | 20.95 | 21.55 | 74,373 | +0.50(+2.38%) |
Apr 19, 2017 | 21.00 | 21.15 | 20.82 | 21.05 | 33,004 | +0.15(+0.72%) |
Apr 18, 2017 | 20.80 | 21.15 | 20.20 | 20.90 | 47,344 | +0.10(+0.48%) |
Apr 17, 2017 | 20.80 | 21.20 | 20.70 | 20.80 | 40,267 | +0.15(+0.73%) |
Apr 13, 2017 | 20.95 | 21.05 | 20.50 | 20.65 | 62,287 | -0.30(-1.43%) |
Apr 12, 2017 | 21.10 | 21.10 | 20.45 | 20.95 | 57,105 | -0.20(-0.95%) |
Apr 11, 2017 | 20.60 | 21.30 | 20.55 | 21.15 | 98,526 | +0.50(+2.42%) |
Apr 10, 2017 | 21.00 | 21.40 | 20.55 | 20.65 | 102,426 | -0.25(-1.20%) |
Apr 07, 2017 | 20.55 | 21.25 | 20.41 | 20.90 | 83,548 | +0.25(+1.21%) |
Apr 06, 2017 | 20.70 | 20.70 | 20.15 | 20.65 | 63,300 | -0.10(-0.48%) |
Apr 05, 2017 | 20.65 | 21.15 | 20.40 | 20.75 | 74,828 | +0.15(+0.73%) |
Apr 04, 2017 | 20.35 | 21.15 | 20.25 | 20.60 | 104,935 | -0.35(-1.67%) |