Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.71 | 18.75 | 18.68 | 18.69 | 3,979,673 | -0.02(-0.13%) |
Jun 29, 2017 | 18.78 | 18.80 | 18.64 | 18.71 | 4,203,854 | -0.08(-0.42%) |
Jun 28, 2017 | 18.77 | 18.81 | 18.74 | 18.79 | 3,925,973 | -0.01(-0.04%) |
Jun 27, 2017 | 18.83 | 18.87 | 18.78 | 18.80 | 2,845,150 | -0.10(-0.51%) |
Jun 26, 2017 | 18.88 | 18.91 | 18.85 | 18.90 | 3,564,855 | +0.14(+0.77%) |
Jun 23, 2017 | 18.75 | 18.79 | 18.72 | 18.75 | 4,204,515 | -0.05(-0.25%) |
Jun 22, 2017 | 18.83 | 18.86 | 18.79 | 18.80 | 2,393,984 | +0.08(+0.43%) |
Jun 21, 2017 | 18.74 | 18.76 | 18.71 | 18.72 | 2,360,531 | -0.05(-0.26%) |
Jun 20, 2017 | 18.84 | 18.84 | 18.75 | 18.77 | 3,703,752 | -0.17(-0.88%) |
Jun 19, 2017 | 18.87 | 18.94 | 18.87 | 18.94 | 3,011,786 | +0.24(+1.26%) |
Jun 16, 2017 | 18.67 | 18.70 | 18.64 | 18.70 | 6,441,745 | -0.01(-0.04%) |
Jun 15, 2017 | 18.66 | 18.73 | 18.66 | 18.71 | 4,329,306 | -0.09(-0.50%) |
Jun 14, 2017 | 18.82 | 18.88 | 18.77 | 18.80 | 3,593,591 | -0.10(-0.54%) |
Jun 13, 2017 | 18.88 | 18.93 | 18.88 | 18.91 | 5,670,904 | +0.16(+0.84%) |
Jun 12, 2017 | 18.77 | 18.79 | 18.71 | 18.75 | 3,023,309 | -0.18(-0.95%) |
Jun 09, 2017 | 18.98 | 19.00 | 18.84 | 18.93 | 3,236,004 | -0.04(-0.21%) |
Jun 08, 2017 | 18.97 | 18.99 | 18.94 | 18.97 | 2,287,957 | +0.10(+0.54%) |
Jun 07, 2017 | 18.88 | 18.90 | 18.83 | 18.87 | 1,972,761 | -0.04(-0.21%) |
Jun 06, 2017 | 18.89 | 18.94 | 18.88 | 18.91 | 2,565,832 | +0.21(+1.13%) |
Jun 05, 2017 | 18.75 | 18.79 | 18.69 | 18.70 | 4,139,080 | -0.14(-0.75%) |
Jun 02, 2017 | 18.83 | 18.86 | 18.78 | 18.84 | 4,162,026 | +0.09(+0.46%) |
Jun 01, 2017 | 18.75 | 18.77 | 18.68 | 18.75 | 3,235,828 | +0.20(+1.06%) |
May 31, 2017 | 18.62 | 18.64 | 18.54 | 18.55 | 3,898,984 | +0.05(+0.30%) |
May 30, 2017 | 18.44 | 18.53 | 18.43 | 18.50 | 2,314,939 | +0.09(+0.51%) |
May 26, 2017 | 18.40 | 18.44 | 18.38 | 18.40 | 2,150,144 | -0.02(-0.09%) |
May 25, 2017 | 18.42 | 18.44 | 18.40 | 18.42 | 2,501,852 | +0.05(+0.26%) |
May 24, 2017 | 18.33 | 18.40 | 18.33 | 18.37 | 2,512,295 | +0.09(+0.47%) |
May 23, 2017 | 18.27 | 18.32 | 18.26 | 18.29 | 4,983,195 | +0.02(+0.13%) |
May 22, 2017 | 18.23 | 18.29 | 18.23 | 18.26 | 2,400,934 | -0.02(-0.09%) |
May 19, 2017 | 18.23 | 18.30 | 18.21 | 18.28 | 5,901,906 | +0.02(+0.09%) |
May 18, 2017 | 18.16 | 18.32 | 18.15 | 18.26 | 4,227,587 | +0.10(+0.56%) |
May 17, 2017 | 18.28 | 18.30 | 18.15 | 18.16 | 4,057,000 | -0.20(-1.11%) |
May 16, 2017 | 18.36 | 18.39 | 18.32 | 18.37 | 2,451,438 | -0.06(-0.34%) |
May 15, 2017 | 18.33 | 18.45 | 18.32 | 18.43 | 7,216,164 | +0.11(+0.60%) |
May 12, 2017 | 18.25 | 18.32 | 18.24 | 18.32 | 4,487,696 | +0.04(+0.21%) |
May 11, 2017 | 18.23 | 18.29 | 18.21 | 18.28 | 2,474,863 | +0.02(+0.09%) |
May 10, 2017 | 18.23 | 18.27 | 18.21 | 18.26 | 1,477,458 | +0.06(+0.35%) |
May 09, 2017 | 18.16 | 18.22 | 18.15 | 18.20 | 3,832,048 | +0.23(+1.27%) |
May 08, 2017 | 17.93 | 17.98 | 17.91 | 17.97 | 7,212,085 | -0.02(-0.09%) |
May 05, 2017 | 17.89 | 17.99 | 17.89 | 17.99 | 2,275,701 | -0.03(-0.17%) |
May 04, 2017 | 18.03 | 18.06 | 17.98 | 18.02 | 3,499,338 | +0.00(+0.00%) |
May 03, 2017 | 18.03 | 18.06 | 18.00 | 18.02 | 2,146,882 | -0.04(-0.22%) |
May 02, 2017 | 18.05 | 18.08 | 18.02 | 18.06 | 1,829,759 | +0.05(+0.30%) |
May 01, 2017 | 17.99 | 18.07 | 17.98 | 18.00 | 1,498,556 | +0.04(+0.22%) |
Apr 28, 2017 | 18.01 | 18.01 | 17.95 | 17.97 | 1,521,050 | +0.01(+0.04%) |
Apr 27, 2017 | 17.96 | 17.98 | 17.93 | 17.96 | 2,627,526 | +0.13(+0.75%) |
Apr 26, 2017 | 17.82 | 17.89 | 17.82 | 17.82 | 2,309,849 | +0.11(+0.62%) |
Apr 25, 2017 | 17.69 | 17.75 | 17.69 | 17.71 | 2,490,824 | +0.15(+0.85%) |
Apr 24, 2017 | 17.53 | 17.58 | 17.53 | 17.57 | 2,462,366 | +0.09(+0.49%) |
Apr 21, 2017 | 17.49 | 17.49 | 17.45 | 17.48 | 2,460,543 | -0.10(-0.58%) |
Apr 20, 2017 | 17.50 | 17.60 | 17.50 | 17.58 | 2,463,388 | +0.24(+1.36%) |
Apr 19, 2017 | 17.42 | 17.42 | 17.31 | 17.35 | 3,250,048 | -0.14(-0.81%) |
Apr 18, 2017 | 17.45 | 17.51 | 17.44 | 17.49 | 2,584,787 | -0.24(-1.33%) |
Apr 17, 2017 | 17.65 | 17.72 | 17.58 | 17.72 | 1,672,926 | +0.04(+0.22%) |
Apr 13, 2017 | 17.75 | 17.77 | 17.68 | 17.68 | 1,484,810 | -0.05(-0.27%) |
Apr 12, 2017 | 17.75 | 17.75 | 17.68 | 17.73 | 4,051,427 | +0.08(+0.44%) |
Apr 11, 2017 | 17.65 | 17.67 | 17.55 | 17.65 | 2,188,110 | -0.09(-0.53%) |
Apr 10, 2017 | 17.70 | 17.75 | 17.69 | 17.75 | 1,426,369 | +0.02(+0.09%) |
Apr 07, 2017 | 17.70 | 17.78 | 17.70 | 17.73 | 2,705,522 | -0.01(-0.04%) |
Apr 06, 2017 | 17.73 | 17.77 | 17.71 | 17.74 | 2,324,046 | +0.02(+0.13%) |
Apr 05, 2017 | 17.74 | 17.80 | 17.70 | 17.71 | 4,586,054 | +0.07(+0.40%) |
Apr 04, 2017 | 17.54 | 17.66 | 17.52 | 17.64 | 1,804,459 | +0.04(+0.22%) |