Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.13 | 18.20 | 18.00 | 18.11 | 1,919,066 | -0.02(-0.13%) |
Jun 29, 2017 | 18.19 | 18.25 | 17.97 | 18.14 | 2,166,762 | -0.08(-0.42%) |
Jun 28, 2017 | 18.11 | 18.28 | 18.05 | 18.21 | 1,451,149 | +0.21(+1.14%) |
Jun 27, 2017 | 18.01 | 18.09 | 17.95 | 18.01 | 2,159,484 | +0.02(+0.09%) |
Jun 26, 2017 | 17.99 | 18.10 | 17.93 | 17.99 | 1,972,274 | +0.05(+0.29%) |
Jun 23, 2017 | 17.84 | 18.01 | 17.81 | 17.94 | 1,561,749 | +0.04(+0.20%) |
Jun 22, 2017 | 17.94 | 18.06 | 17.88 | 17.91 | 2,789,247 | +0.09(+0.50%) |
Jun 21, 2017 | 17.99 | 18.13 | 17.81 | 17.82 | 3,771,486 | -0.20(-1.09%) |
Jun 20, 2017 | 18.09 | 18.11 | 17.99 | 18.01 | 3,439,874 | -0.15(-0.84%) |
Jun 19, 2017 | 18.15 | 18.29 | 18.09 | 18.17 | 2,436,401 | +0.07(+0.40%) |
Jun 16, 2017 | 17.97 | 18.19 | 17.93 | 18.09 | 2,953,398 | +0.12(+0.65%) |
Jun 15, 2017 | 17.99 | 18.02 | 17.81 | 17.98 | 2,627,225 | -0.06(-0.36%) |
Jun 14, 2017 | 18.17 | 18.20 | 17.99 | 18.04 | 2,707,373 | -0.02(-0.13%) |
Jun 13, 2017 | 18.15 | 18.18 | 18.04 | 18.07 | 2,200,123 | +0.28(+1.60%) |
Jun 12, 2017 | 17.61 | 17.81 | 17.60 | 17.78 | 2,981,201 | +0.18(+1.00%) |
Jun 09, 2017 | 17.63 | 17.73 | 17.53 | 17.61 | 2,337,646 | +0.04(+0.20%) |
Jun 08, 2017 | 17.52 | 17.57 | 17.42 | 17.57 | 1,983,775 | +0.09(+0.49%) |
Jun 07, 2017 | 17.78 | 17.78 | 17.47 | 17.48 | 2,021,608 | -0.27(-1.54%) |
Jun 06, 2017 | 17.69 | 17.80 | 17.66 | 17.76 | 1,913,454 | +0.05(+0.29%) |
Jun 05, 2017 | 17.68 | 17.73 | 17.57 | 17.71 | 1,824,738 | +0.00(+0.02%) |
Jun 02, 2017 | 17.70 | 17.75 | 17.66 | 17.70 | 1,749,633 | +0.04(+0.20%) |
Jun 01, 2017 | 17.70 | 17.80 | 17.67 | 17.67 | 1,467,320 | -0.06(-0.35%) |
May 31, 2017 | 17.69 | 17.78 | 17.65 | 17.73 | 1,707,585 | +0.05(+0.31%) |
May 30, 2017 | 17.56 | 17.71 | 17.56 | 17.68 | 1,687,238 | +0.02(+0.09%) |
May 26, 2017 | 17.68 | 17.68 | 17.61 | 17.66 | 1,570,760 | +0.00(+0.00%) |
May 25, 2017 | 17.68 | 17.71 | 17.58 | 17.66 | 1,412,557 | +0.00(+0.02%) |
May 24, 2017 | 17.50 | 17.67 | 17.48 | 17.66 | 1,712,800 | +0.16(+0.94%) |
May 23, 2017 | 17.65 | 17.73 | 17.47 | 17.49 | 2,113,092 | -0.15(-0.86%) |
May 22, 2017 | 17.53 | 17.69 | 17.49 | 17.64 | 1,463,223 | +0.16(+0.94%) |
May 19, 2017 | 17.36 | 17.49 | 17.33 | 17.48 | 1,830,834 | +0.17(+0.99%) |
May 18, 2017 | 17.35 | 17.42 | 17.23 | 17.31 | 2,575,393 | -0.01(-0.05%) |
May 17, 2017 | 17.39 | 17.41 | 17.25 | 17.32 | 2,746,766 | -0.16(-0.90%) |
May 16, 2017 | 17.52 | 17.64 | 17.46 | 17.47 | 1,610,185 | -0.04(-0.25%) |
May 15, 2017 | 17.61 | 17.62 | 17.48 | 17.52 | 2,150,892 | +0.02(+0.13%) |
May 12, 2017 | 17.52 | 17.60 | 17.45 | 17.49 | 1,821,899 | -0.03(-0.16%) |
May 11, 2017 | 17.55 | 17.61 | 17.46 | 17.52 | 2,205,938 | -0.14(-0.82%) |
May 10, 2017 | 17.69 | 17.75 | 17.62 | 17.66 | 1,648,415 | +0.04(+0.20%) |
May 09, 2017 | 17.78 | 17.79 | 17.56 | 17.63 | 2,873,584 | -0.16(-0.90%) |
May 08, 2017 | 17.74 | 17.82 | 17.68 | 17.79 | 2,155,845 | -0.00(-0.02%) |
May 05, 2017 | 17.52 | 17.80 | 17.50 | 17.79 | 2,037,002 | +0.27(+1.54%) |
May 04, 2017 | 17.58 | 17.60 | 17.41 | 17.52 | 4,667,493 | -0.09(-0.53%) |
May 03, 2017 | 17.69 | 17.71 | 17.54 | 17.62 | 3,668,793 | -0.09(-0.51%) |
May 02, 2017 | 17.53 | 17.75 | 17.50 | 17.71 | 1,983,550 | +0.15(+0.85%) |
May 01, 2017 | 17.81 | 17.81 | 17.53 | 17.56 | 2,254,128 | -0.26(-1.47%) |
Apr 28, 2017 | 17.70 | 17.83 | 17.62 | 17.82 | 7,888,012 | -0.01(-0.07%) |
Apr 27, 2017 | 17.93 | 17.99 | 17.68 | 17.83 | 9,685,667 | -0.25(-1.41%) |
Apr 26, 2017 | 17.64 | 18.11 | 17.60 | 18.09 | 12,380,308 | +0.31(+1.74%) |
Apr 25, 2017 | 17.70 | 17.80 | 17.65 | 17.78 | 2,557,897 | +0.00(+0.00%) |
Apr 24, 2017 | 17.83 | 17.88 | 17.76 | 17.78 | 1,905,121 | +0.01(+0.07%) |
Apr 21, 2017 | 17.67 | 17.77 | 17.66 | 17.77 | 1,563,135 | -0.01(-0.04%) |
Apr 20, 2017 | 17.65 | 17.82 | 17.60 | 17.77 | 1,892,128 | +0.10(+0.55%) |
Apr 19, 2017 | 17.74 | 17.81 | 17.64 | 17.68 | 1,716,147 | -0.13(-0.72%) |
Apr 18, 2017 | 17.94 | 17.96 | 17.72 | 17.80 | 3,393,182 | -0.20(-1.11%) |
Apr 17, 2017 | 17.95 | 18.11 | 17.90 | 18.00 | 2,253,937 | +0.14(+0.79%) |
Apr 13, 2017 | 17.94 | 17.98 | 17.85 | 17.86 | 1,823,718 | -0.07(-0.41%) |
Apr 12, 2017 | 17.84 | 17.96 | 17.78 | 17.94 | 2,039,509 | +0.15(+0.84%) |
Apr 11, 2017 | 17.70 | 17.80 | 17.60 | 17.79 | 2,701,122 | +0.07(+0.40%) |
Apr 10, 2017 | 17.65 | 17.77 | 17.57 | 17.72 | 2,009,863 | +0.10(+0.56%) |
Apr 07, 2017 | 17.52 | 17.64 | 17.43 | 17.62 | 3,363,670 | +0.20(+1.14%) |
Apr 06, 2017 | 17.45 | 17.47 | 17.37 | 17.42 | 3,198,219 | +0.05(+0.27%) |
Apr 05, 2017 | 17.42 | 17.47 | 17.34 | 17.37 | 2,644,557 | -0.03(-0.18%) |
Apr 04, 2017 | 17.19 | 17.43 | 17.16 | 17.41 | 2,745,617 | +0.11(+0.63%) |