Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.48 | 19.70 | 19.13 | 19.61 | 290,641 | +0.15(+0.77%) |
Jun 29, 2017 | 19.90 | 20.05 | 19.03 | 19.46 | 290,273 | -0.45(-2.26%) |
Jun 28, 2017 | 19.53 | 20.14 | 19.28 | 19.91 | 259,141 | +0.38(+1.95%) |
Jun 27, 2017 | 20.02 | 20.74 | 19.36 | 19.53 | 384,859 | -0.58(-2.88%) |
Jun 26, 2017 | 20.55 | 20.81 | 19.97 | 20.11 | 354,494 | -0.35(-1.71%) |
Jun 23, 2017 | 20.87 | 20.21 | 20.46 | 1,498,072 | -0.04(-0.20%) | |
Jun 22, 2017 | 20.17 | 20.73 | 19.96 | 20.50 | 327,967 | +0.39(+1.94%) |
Jun 21, 2017 | 20.11 | 20.46 | 19.99 | 20.11 | 298,679 | +0.08(+0.40%) |
Jun 20, 2017 | 19.83 | 20.62 | 19.77 | 20.03 | 380,537 | +0.35(+1.78%) |
Jun 19, 2017 | 19.65 | 19.73 | 19.19 | 19.68 | 249,219 | +0.33(+1.71%) |
Jun 16, 2017 | 19.40 | 19.73 | 19.22 | 19.35 | 432,429 | -0.15(-0.77%) |
Jun 15, 2017 | 19.39 | 19.83 | 19.01 | 19.50 | 264,721 | -0.06(-0.31%) |
Jun 14, 2017 | 19.99 | 19.99 | 19.31 | 19.56 | 350,837 | -0.39(-1.95%) |
Jun 13, 2017 | 20.10 | 20.44 | 19.70 | 19.95 | 504,104 | +0.17(+0.86%) |
Jun 12, 2017 | 19.42 | 19.90 | 18.32 | 19.78 | 975,909 | +0.41(+2.12%) |
Jun 09, 2017 | 20.75 | 21.17 | 18.82 | 19.37 | 1,019,232 | -1.51(-7.23%) |
Jun 08, 2017 | 20.26 | 21.19 | 20.24 | 20.88 | 792,627 | +0.62(+3.06%) |
Jun 07, 2017 | 20.23 | 20.41 | 20.06 | 20.26 | 345,156 | +0.08(+0.40%) |
Jun 06, 2017 | 20.08 | 20.55 | 20.08 | 20.18 | 421,312 | +0.03(+0.15%) |
Jun 05, 2017 | 20.18 | 20.28 | 19.76 | 20.15 | 460,505 | +0.08(+0.40%) |
Jun 02, 2017 | 20.02 | 20.41 | 19.93 | 20.07 | 588,918 | +0.14(+0.70%) |
Jun 01, 2017 | 19.90 | 20.19 | 19.43 | 19.93 | 701,599 | +0.08(+0.40%) |
May 31, 2017 | 18.60 | 20.14 | 18.60 | 19.85 | 1,286,833 | +1.48(+8.06%) |
May 30, 2017 | 18.04 | 18.55 | 17.92 | 18.37 | 454,001 | +0.30(+1.66%) |
May 26, 2017 | 17.97 | 18.13 | 17.76 | 18.07 | 234,063 | +0.12(+0.67%) |
May 25, 2017 | 18.07 | 18.10 | 17.67 | 17.95 | 311,853 | -0.04(-0.22%) |
May 24, 2017 | 18.05 | 18.28 | 17.90 | 17.99 | 260,294 | -0.05(-0.28%) |
May 23, 2017 | 18.39 | 18.39 | 17.96 | 18.04 | 271,168 | -0.27(-1.47%) |
May 22, 2017 | 17.76 | 18.39 | 17.60 | 18.31 | 494,755 | +0.61(+3.45%) |
May 19, 2017 | 18.15 | 18.30 | 17.69 | 17.70 | 312,669 | -0.45(-2.48%) |
May 18, 2017 | 17.99 | 18.20 | 17.06 | 18.15 | 475,753 | +0.11(+0.61%) |
May 17, 2017 | 18.35 | 18.55 | 17.78 | 18.04 | 551,848 | -0.48(-2.59%) |
May 16, 2017 | 18.07 | 18.60 | 18.02 | 18.52 | 572,808 | +0.41(+2.26%) |
May 15, 2017 | 17.54 | 18.46 | 17.54 | 18.11 | 767,730 | +0.57(+3.25%) |
May 12, 2017 | 17.65 | 17.77 | 17.20 | 17.54 | 321,094 | -0.19(-1.07%) |
May 11, 2017 | 17.95 | 18.00 | 17.59 | 17.73 | 399,507 | -0.34(-1.88%) |
May 10, 2017 | 17.82 | 18.11 | 17.37 | 18.07 | 516,015 | +0.13(+0.72%) |
May 09, 2017 | 17.29 | 17.96 | 17.29 | 17.94 | 631,849 | +0.53(+3.04%) |
May 08, 2017 | 17.99 | 18.00 | 17.33 | 17.41 | 462,625 | -0.49(-2.74%) |
May 05, 2017 | 17.00 | 18.25 | 16.32 | 17.90 | 944,839 | +0.94(+5.54%) |
May 04, 2017 | 16.86 | 17.26 | 16.82 | 16.96 | 412,961 | +0.08(+0.47%) |
May 03, 2017 | 16.80 | 17.05 | 16.60 | 16.88 | 194,832 | +0.09(+0.54%) |
May 02, 2017 | 17.27 | 17.40 | 16.73 | 16.79 | 242,389 | -0.44(-2.55%) |
May 01, 2017 | 16.95 | 17.54 | 16.95 | 17.23 | 364,562 | +0.33(+1.95%) |
Apr 28, 2017 | 17.06 | 17.06 | 16.81 | 16.90 | 154,934 | -0.12(-0.71%) |
Apr 27, 2017 | 16.97 | 17.09 | 16.89 | 17.02 | 199,866 | +0.09(+0.53%) |
Apr 26, 2017 | 16.86 | 17.07 | 16.72 | 16.93 | 182,141 | +0.06(+0.36%) |
Apr 25, 2017 | 16.96 | 17.25 | 16.64 | 16.87 | 287,079 | +0.12(+0.72%) |
Apr 24, 2017 | 16.53 | 16.95 | 16.40 | 16.75 | 670,772 | +0.50(+3.08%) |
Apr 21, 2017 | 16.69 | 16.69 | 16.22 | 16.25 | 234,137 | -0.33(-1.99%) |
Apr 20, 2017 | 16.12 | 16.86 | 16.12 | 16.58 | 432,897 | +0.50(+3.11%) |
Apr 19, 2017 | 15.95 | 16.34 | 15.77 | 16.08 | 462,560 | +0.20(+1.26%) |
Apr 18, 2017 | 15.52 | 16.02 | 15.52 | 15.88 | 258,113 | +0.24(+1.53%) |
Apr 17, 2017 | 15.13 | 15.73 | 15.13 | 15.64 | 333,086 | +0.55(+3.64%) |
Apr 13, 2017 | 15.24 | 15.35 | 15.05 | 15.09 | 139,687 | -0.15(-0.98%) |
Apr 12, 2017 | 15.39 | 15.47 | 15.11 | 15.24 | 177,074 | -0.17(-1.10%) |
Apr 11, 2017 | 15.37 | 15.59 | 15.21 | 15.41 | 188,624 | +0.01(+0.06%) |
Apr 10, 2017 | 15.39 | 15.50 | 15.13 | 15.40 | 208,213 | +0.01(+0.06%) |
Apr 07, 2017 | 15.34 | 15.54 | 15.20 | 15.39 | 180,627 | +0.03(+0.20%) |
Apr 06, 2017 | 14.88 | 15.36 | 14.79 | 15.36 | 329,962 | +0.45(+3.02%) |
Apr 05, 2017 | 14.87 | 15.28 | 14.76 | 14.91 | 309,979 | +0.09(+0.61%) |
Apr 04, 2017 | 15.20 | 15.49 | 14.63 | 14.82 | 375,509 | -0.41(-2.69%) |