Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.66 | 22.90 | 21.97 | 22.09 | 231,297 | -0.42(-1.87%) |
Jun 29, 2017 | 23.44 | 23.47 | 22.15 | 22.51 | 258,018 | -0.93(-3.97%) |
Jun 28, 2017 | 22.69 | 23.60 | 22.26 | 23.44 | 224,617 | +0.86(+3.81%) |
Jun 27, 2017 | 23.62 | 23.62 | 22.40 | 22.58 | 316,171 | -1.07(-4.52%) |
Jun 26, 2017 | 24.50 | 24.80 | 23.57 | 23.65 | 260,900 | -0.30(-1.25%) |
Jun 23, 2017 | 23.59 | 24.27 | 23.44 | 23.95 | 108,159 | +0.19(+0.80%) |
Jun 22, 2017 | 24.12 | 24.16 | 23.60 | 23.76 | 136,607 | -0.46(-1.90%) |
Jun 21, 2017 | 24.13 | 24.42 | 24.12 | 24.22 | 138,586 | +0.09(+0.37%) |
Jun 20, 2017 | 24.70 | 24.93 | 24.00 | 24.13 | 250,054 | -0.20(-0.82%) |
Jun 19, 2017 | 23.68 | 24.59 | 23.66 | 24.33 | 303,430 | +1.01(+4.33%) |
Jun 16, 2017 | 23.39 | 23.69 | 22.99 | 23.32 | 165,506 | +0.05(+0.21%) |
Jun 15, 2017 | 23.08 | 23.44 | 22.90 | 23.27 | 226,903 | -0.56(-2.35%) |
Jun 14, 2017 | 24.63 | 24.70 | 23.56 | 23.83 | 209,210 | -0.78(-3.17%) |
Jun 13, 2017 | 24.53 | 25.22 | 24.20 | 24.61 | 381,949 | +0.71(+2.97%) |
Jun 12, 2017 | 25.11 | 25.28 | 23.60 | 23.90 | 762,708 | -1.38(-5.46%) |
Jun 09, 2017 | 27.32 | 27.58 | 23.50 | 25.28 | 716,114 | -1.99(-7.30%) |
Jun 08, 2017 | 27.04 | 27.38 | 26.01 | 27.27 | 404,392 | -0.22(-0.80%) |
Jun 07, 2017 | 28.00 | 28.18 | 27.25 | 27.49 | 319,569 | -0.44(-1.58%) |
Jun 06, 2017 | 27.55 | 28.41 | 27.37 | 27.93 | 456,498 | +0.41(+1.49%) |
Jun 05, 2017 | 26.77 | 28.00 | 26.36 | 27.52 | 557,471 | +0.71(+2.65%) |
Jun 02, 2017 | 26.00 | 27.29 | 25.99 | 26.81 | 690,694 | +1.16(+4.52%) |
Jun 01, 2017 | 24.50 | 25.85 | 24.45 | 25.65 | 451,130 | +1.17(+4.78%) |
May 31, 2017 | 24.80 | 24.90 | 24.27 | 24.48 | 164,429 | -0.11(-0.45%) |
May 30, 2017 | 24.50 | 24.75 | 24.20 | 24.59 | 152,045 | -0.17(-0.69%) |
May 26, 2017 | 24.64 | 24.89 | 24.55 | 24.76 | 191,570 | +0.15(+0.61%) |
May 25, 2017 | 24.26 | 24.82 | 24.21 | 24.61 | 261,102 | -0.22(-0.89%) |
May 24, 2017 | 25.17 | 25.29 | 24.55 | 24.83 | 305,149 | -0.63(-2.47%) |
May 23, 2017 | 25.88 | 25.89 | 24.95 | 25.46 | 348,009 | -0.58(-2.23%) |
May 22, 2017 | 24.64 | 26.30 | 24.44 | 26.04 | 556,411 | +1.30(+5.25%) |
May 19, 2017 | 24.72 | 25.25 | 24.51 | 24.74 | 288,306 | +0.47(+1.94%) |
May 18, 2017 | 23.51 | 24.34 | 23.39 | 24.27 | 331,765 | +0.48(+2.02%) |
May 17, 2017 | 24.86 | 24.90 | 23.68 | 23.79 | 363,381 | -1.76(-6.89%) |
May 16, 2017 | 25.47 | 25.63 | 24.68 | 25.55 | 376,973 | +0.07(+0.27%) |
May 15, 2017 | 24.65 | 26.22 | 24.64 | 25.48 | 673,290 | +1.68(+7.06%) |
May 12, 2017 | 24.00 | 24.31 | 23.48 | 23.80 | 350,406 | +0.01(+0.04%) |
May 11, 2017 | 22.85 | 23.99 | 22.80 | 23.79 | 447,424 | +0.69(+2.99%) |
May 10, 2017 | 22.76 | 23.45 | 22.50 | 23.10 | 814,262 | +0.97(+4.38%) |
May 09, 2017 | 21.67 | 22.60 | 21.36 | 22.13 | 1,160,495 | +2.91(+15.14%) |
May 08, 2017 | 19.19 | 19.55 | 19.17 | 19.22 | 214,757 | +0.08(+0.42%) |
May 05, 2017 | 19.22 | 19.32 | 18.85 | 19.14 | 115,012 | +0.04(+0.21%) |
May 04, 2017 | 18.93 | 19.30 | 18.93 | 19.10 | 94,917 | +0.10(+0.53%) |
May 03, 2017 | 19.59 | 19.64 | 18.92 | 19.00 | 188,465 | -0.69(-3.50%) |
May 02, 2017 | 20.34 | 20.34 | 19.60 | 19.69 | 110,276 | -0.49(-2.43%) |
May 01, 2017 | 19.97 | 20.34 | 19.90 | 20.18 | 119,189 | +0.11(+0.55%) |
Apr 28, 2017 | 20.41 | 20.41 | 19.80 | 20.07 | 88,457 | -0.13(-0.64%) |
Apr 27, 2017 | 19.25 | 20.46 | 19.25 | 20.20 | 232,176 | +1.10(+5.76%) |
Apr 26, 2017 | 19.08 | 19.25 | 19.03 | 19.10 | 79,891 | +0.07(+0.37%) |
Apr 25, 2017 | 18.74 | 19.24 | 18.74 | 19.03 | 101,147 | +0.37(+1.98%) |
Apr 24, 2017 | 18.65 | 18.74 | 18.52 | 18.66 | 97,014 | +0.25(+1.36%) |
Apr 21, 2017 | 18.55 | 18.55 | 18.28 | 18.41 | 80,156 | -0.19(-1.02%) |
Apr 20, 2017 | 18.49 | 18.68 | 18.20 | 18.60 | 100,375 | +0.43(+2.37%) |
Apr 19, 2017 | 18.16 | 18.23 | 18.09 | 18.17 | 82,449 | +0.60(+3.41%) |
Apr 18, 2017 | 17.55 | 17.64 | 17.09 | 17.57 | 136,066 | -0.36(-2.01%) |
Apr 17, 2017 | 17.76 | 17.95 | 17.76 | 17.93 | 43,383 | +0.06(+0.34%) |
Apr 13, 2017 | 18.07 | 18.18 | 17.83 | 17.87 | 59,530 | -0.31(-1.71%) |
Apr 12, 2017 | 18.32 | 18.32 | 18.13 | 18.18 | 97,281 | +0.12(+0.66%) |
Apr 11, 2017 | 18.02 | 18.09 | 17.68 | 18.06 | 223,336 | +0.05(+0.28%) |
Apr 10, 2017 | 18.16 | 18.19 | 18.00 | 18.01 | 63,473 | -0.14(-0.77%) |
Apr 07, 2017 | 18.25 | 18.26 | 18.11 | 18.15 | 92,066 | -0.09(-0.49%) |
Apr 06, 2017 | 18.25 | 18.43 | 18.11 | 18.24 | 108,217 | -0.02(-0.11%) |
Apr 05, 2017 | 18.74 | 18.77 | 18.17 | 18.26 | 139,026 | -0.43(-2.30%) |
Apr 04, 2017 | 18.90 | 18.90 | 18.50 | 18.69 | 121,997 | -0.19(-1.01%) |