Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.00 | 19.07 | 18.86 | 18.94 | 434,834 | -0.05(-0.26%) |
Jun 29, 2017 | 19.14 | 19.14 | 18.75 | 18.99 | 707,841 | -0.21(-1.09%) |
Jun 28, 2017 | 19.18 | 19.25 | 19.04 | 19.20 | 450,786 | +0.16(+0.82%) |
Jun 27, 2017 | 19.14 | 19.15 | 18.92 | 19.04 | 363,962 | -0.04(-0.20%) |
Jun 26, 2017 | 19.01 | 19.15 | 19.01 | 19.08 | 264,356 | +0.11(+0.60%) |
Jun 23, 2017 | 18.76 | 19.07 | 18.69 | 18.97 | 281,408 | +0.11(+0.60%) |
Jun 22, 2017 | 18.59 | 18.90 | 18.59 | 18.85 | 353,423 | +0.36(+1.95%) |
Jun 21, 2017 | 18.44 | 18.57 | 18.40 | 18.49 | 510,830 | -0.01(-0.06%) |
Jun 20, 2017 | 18.62 | 18.63 | 18.41 | 18.50 | 374,513 | -0.18(-0.95%) |
Jun 19, 2017 | 18.63 | 18.83 | 18.60 | 18.68 | 232,269 | +0.03(+0.14%) |
Jun 16, 2017 | 18.49 | 18.69 | 18.38 | 18.65 | 317,978 | +0.16(+0.87%) |
Jun 15, 2017 | 18.42 | 18.54 | 18.29 | 18.49 | 274,016 | +0.01(+0.06%) |
Jun 14, 2017 | 18.51 | 18.58 | 18.39 | 18.48 | 297,877 | +0.06(+0.32%) |
Jun 13, 2017 | 18.27 | 18.42 | 18.12 | 18.42 | 283,377 | +0.29(+1.57%) |
Jun 12, 2017 | 18.10 | 18.23 | 17.90 | 18.14 | 275,218 | +0.05(+0.30%) |
Jun 09, 2017 | 18.11 | 18.23 | 18.01 | 18.08 | 253,744 | +0.01(+0.03%) |
Jun 08, 2017 | 18.08 | 18.11 | 17.99 | 18.08 | 251,080 | +0.01(+0.03%) |
Jun 07, 2017 | 18.22 | 18.26 | 18.02 | 18.07 | 228,917 | -0.16(-0.86%) |
Jun 06, 2017 | 18.22 | 18.37 | 18.19 | 18.23 | 246,682 | +0.08(+0.42%) |
Jun 05, 2017 | 18.02 | 18.21 | 17.95 | 18.15 | 254,211 | +0.19(+1.05%) |
Jun 02, 2017 | 17.88 | 18.02 | 17.86 | 17.96 | 280,428 | +0.10(+0.57%) |
Jun 01, 2017 | 17.77 | 17.92 | 17.73 | 17.86 | 344,570 | +0.15(+0.82%) |
May 31, 2017 | 17.74 | 17.76 | 17.66 | 17.72 | 355,264 | +0.02(+0.09%) |
May 30, 2017 | 17.63 | 17.72 | 17.60 | 17.70 | 205,037 | -0.02(-0.09%) |
May 26, 2017 | 17.68 | 17.76 | 17.64 | 17.72 | 271,208 | +0.03(+0.15%) |
May 25, 2017 | 17.73 | 17.80 | 17.60 | 17.69 | 445,095 | -0.04(-0.24%) |
May 24, 2017 | 17.51 | 17.75 | 17.51 | 17.73 | 318,255 | +0.29(+1.67%) |
May 23, 2017 | 17.50 | 17.59 | 17.44 | 17.44 | 267,099 | +0.02(+0.09%) |
May 22, 2017 | 17.33 | 17.51 | 17.33 | 17.43 | 79,733 | +0.04(+0.25%) |
May 19, 2017 | 17.27 | 17.40 | 17.17 | 17.38 | 227,171 | +0.17(+1.00%) |
May 18, 2017 | 17.34 | 17.40 | 17.09 | 17.21 | 402,100 | -0.09(-0.53%) |
May 17, 2017 | 17.45 | 17.46 | 17.27 | 17.30 | 314,799 | +0.08(+0.45%) |
May 16, 2017 | 17.38 | 17.38 | 17.22 | 17.22 | 341,232 | -0.08(-0.46%) |
May 15, 2017 | 17.24 | 17.32 | 17.22 | 17.30 | 269,388 | +0.16(+0.95%) |
May 12, 2017 | 17.12 | 17.22 | 17.07 | 17.14 | 264,603 | +0.01(+0.06%) |
May 11, 2017 | 17.03 | 17.14 | 16.98 | 17.13 | 275,717 | +0.01(+0.06%) |
May 10, 2017 | 17.04 | 17.18 | 17.00 | 17.12 | 269,107 | +0.14(+0.84%) |
May 09, 2017 | 17.09 | 17.09 | 16.86 | 16.98 | 243,776 | -0.20(-1.14%) |
May 08, 2017 | 17.29 | 17.32 | 17.15 | 17.17 | 180,389 | -0.06(-0.37%) |
May 05, 2017 | 17.06 | 17.33 | 17.03 | 17.23 | 239,781 | +0.16(+0.96%) |
May 04, 2017 | 17.09 | 17.15 | 16.99 | 17.07 | 188,181 | -0.03(-0.15%) |
May 03, 2017 | 17.18 | 17.19 | 17.00 | 17.10 | 277,324 | -0.10(-0.58%) |
May 02, 2017 | 17.15 | 17.30 | 17.03 | 17.20 | 455,387 | +0.04(+0.22%) |
May 01, 2017 | 17.16 | 17.19 | 17.08 | 17.16 | 277,411 | +0.01(+0.06%) |
Apr 28, 2017 | 17.14 | 17.18 | 17.03 | 17.15 | 304,002 | -0.03(-0.18%) |
Apr 27, 2017 | 17.18 | 17.26 | 17.02 | 17.18 | 260,291 | +0.02(+0.12%) |
Apr 26, 2017 | 17.14 | 17.21 | 17.09 | 17.16 | 323,394 | -0.01(-0.06%) |
Apr 25, 2017 | 17.17 | 17.25 | 17.13 | 17.17 | 257,090 | -0.15(-0.85%) |
Apr 24, 2017 | 17.38 | 17.40 | 17.23 | 17.32 | 276,178 | +0.04(+0.24%) |
Apr 21, 2017 | 17.31 | 17.34 | 17.22 | 17.28 | 384,809 | -0.03(-0.18%) |
Apr 20, 2017 | 17.24 | 17.32 | 17.09 | 17.31 | 306,813 | +0.12(+0.71%) |
Apr 19, 2017 | 17.41 | 17.44 | 17.16 | 17.19 | 355,854 | -0.27(-1.54%) |
Apr 18, 2017 | 17.76 | 17.80 | 17.44 | 17.46 | 522,652 | -0.37(-2.07%) |
Apr 17, 2017 | 17.68 | 17.92 | 17.67 | 17.82 | 419,323 | +0.28(+1.59%) |
Apr 13, 2017 | 17.75 | 17.76 | 17.51 | 17.54 | 428,571 | -0.20(-1.10%) |
Apr 12, 2017 | 17.53 | 17.78 | 17.53 | 17.74 | 290,342 | +0.18(+1.05%) |
Apr 11, 2017 | 17.51 | 17.58 | 17.36 | 17.56 | 314,993 | +0.09(+0.54%) |
Apr 10, 2017 | 17.41 | 17.52 | 17.29 | 17.46 | 249,930 | +0.13(+0.76%) |
Apr 07, 2017 | 17.39 | 17.44 | 17.32 | 17.33 | 259,626 | +0.02(+0.12%) |
Apr 06, 2017 | 17.32 | 17.38 | 17.28 | 17.31 | 195,355 | +0.03(+0.15%) |
Apr 05, 2017 | 17.37 | 17.37 | 17.21 | 17.28 | 279,184 | -0.07(-0.43%) |
Apr 04, 2017 | 17.24 | 17.39 | 17.23 | 17.36 | 498,474 | +0.01(+0.03%) |