Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.61 | 19.06 | 18.55 | 18.60 | 369,734 | +0.14(+0.74%) |
Jun 29, 2017 | 18.48 | 18.60 | 18.31 | 18.47 | 149,487 | +0.07(+0.37%) |
Jun 28, 2017 | 18.05 | 18.52 | 18.05 | 18.40 | 145,302 | +0.29(+1.58%) |
Jun 27, 2017 | 18.35 | 18.57 | 18.09 | 18.11 | 133,744 | -0.29(-1.56%) |
Jun 26, 2017 | 18.32 | 18.60 | 18.00 | 18.40 | 154,868 | +0.13(+0.72%) |
Jun 23, 2017 | 17.74 | 18.32 | 17.74 | 18.27 | 181,852 | +0.56(+3.14%) |
Jun 22, 2017 | 17.50 | 17.90 | 17.41 | 17.71 | 158,632 | +0.23(+1.31%) |
Jun 21, 2017 | 17.71 | 17.77 | 17.39 | 17.48 | 254,413 | -0.25(-1.42%) |
Jun 20, 2017 | 18.00 | 18.05 | 17.53 | 17.73 | 216,369 | -0.31(-1.71%) |
Jun 19, 2017 | 18.43 | 18.49 | 18.01 | 18.04 | 234,115 | -0.34(-1.87%) |
Jun 16, 2017 | 18.02 | 18.53 | 17.99 | 18.39 | 660,274 | +0.39(+2.16%) |
Jun 15, 2017 | 17.89 | 18.30 | 17.88 | 18.00 | 238,991 | -0.05(-0.29%) |
Jun 14, 2017 | 18.35 | 18.44 | 17.93 | 18.05 | 390,506 | -0.27(-1.50%) |
Jun 13, 2017 | 18.24 | 18.59 | 18.20 | 18.32 | 284,450 | +0.13(+0.69%) |
Jun 12, 2017 | 18.45 | 18.51 | 18.18 | 18.20 | 453,433 | -0.25(-1.37%) |
Jun 09, 2017 | 18.23 | 18.60 | 18.19 | 18.45 | 248,850 | +0.25(+1.35%) |
Jun 08, 2017 | 18.33 | 18.46 | 18.15 | 18.20 | 171,275 | -0.06(-0.34%) |
Jun 07, 2017 | 18.22 | 18.47 | 18.05 | 18.27 | 188,078 | -0.05(-0.25%) |
Jun 06, 2017 | 18.07 | 18.41 | 17.90 | 18.31 | 187,418 | +0.18(+1.01%) |
Jun 05, 2017 | 17.97 | 18.53 | 17.89 | 18.13 | 314,763 | +0.02(+0.13%) |
Jun 02, 2017 | 18.47 | 18.59 | 18.08 | 18.10 | 274,062 | -0.40(-2.14%) |
Jun 01, 2017 | 18.73 | 18.89 | 18.47 | 18.50 | 178,250 | -0.26(-1.40%) |
May 31, 2017 | 19.08 | 19.29 | 18.61 | 18.76 | 340,341 | -0.36(-1.89%) |
May 30, 2017 | 19.83 | 19.83 | 19.06 | 19.12 | 270,163 | -0.65(-3.27%) |
May 26, 2017 | 19.89 | 20.00 | 19.54 | 19.77 | 152,525 | -0.02(-0.12%) |
May 25, 2017 | 19.59 | 19.88 | 19.58 | 19.79 | 362,298 | +0.15(+0.76%) |
May 24, 2017 | 19.99 | 20.04 | 19.62 | 19.65 | 107,488 | -0.34(-1.72%) |
May 23, 2017 | 20.21 | 20.21 | 19.90 | 19.99 | 221,123 | -0.02(-0.09%) |
May 22, 2017 | 19.85 | 20.10 | 19.75 | 20.01 | 169,351 | +0.33(+1.69%) |
May 19, 2017 | 19.54 | 19.77 | 19.36 | 19.67 | 61,179 | +0.28(+1.45%) |
May 18, 2017 | 19.25 | 19.46 | 19.06 | 19.39 | 144,646 | +0.06(+0.33%) |
May 17, 2017 | 19.57 | 19.57 | 19.22 | 19.33 | 462,375 | -0.25(-1.29%) |
May 16, 2017 | 19.85 | 19.85 | 19.36 | 19.58 | 118,188 | -0.10(-0.49%) |
May 15, 2017 | 19.85 | 20.05 | 19.62 | 19.68 | 157,274 | -0.03(-0.15%) |
May 12, 2017 | 19.57 | 19.81 | 19.37 | 19.71 | 218,459 | +0.18(+0.91%) |
May 11, 2017 | 19.93 | 19.93 | 19.53 | 19.53 | 146,105 | -0.26(-1.30%) |
May 10, 2017 | 19.72 | 20.10 | 19.72 | 19.79 | 354,749 | +0.13(+0.67%) |
May 09, 2017 | 19.94 | 19.94 | 19.41 | 19.66 | 620,778 | -0.22(-1.10%) |
May 08, 2017 | 19.87 | 20.03 | 19.62 | 19.87 | 257,758 | +0.00(+0.00%) |
May 05, 2017 | 19.71 | 20.04 | 19.60 | 19.87 | 324,495 | +0.17(+0.84%) |
May 04, 2017 | 20.04 | 20.11 | 19.51 | 19.71 | 643,796 | -0.62(-3.07%) |
May 03, 2017 | 20.69 | 20.77 | 20.27 | 20.33 | 547,973 | -0.24(-1.15%) |
May 02, 2017 | 20.46 | 20.83 | 20.20 | 20.57 | 363,920 | -0.46(-2.17%) |
May 01, 2017 | 20.99 | 21.14 | 20.84 | 21.03 | 348,149 | +0.10(+0.48%) |
Apr 28, 2017 | 20.82 | 21.06 | 20.74 | 20.92 | 161,497 | +0.22(+1.06%) |
Apr 27, 2017 | 20.73 | 20.80 | 20.57 | 20.70 | 87,976 | +0.00(+0.00%) |
Apr 26, 2017 | 20.66 | 20.82 | 20.56 | 20.70 | 134,383 | +0.04(+0.19%) |
Apr 25, 2017 | 20.38 | 20.81 | 20.33 | 20.66 | 115,022 | +0.25(+1.21%) |
Apr 24, 2017 | 20.24 | 20.52 | 20.18 | 20.42 | 212,786 | +0.24(+1.20%) |
Apr 21, 2017 | 20.24 | 20.25 | 20.09 | 20.18 | 112,318 | +0.01(+0.06%) |
Apr 20, 2017 | 20.27 | 20.31 | 20.10 | 20.16 | 130,807 | +0.00(+0.00%) |
Apr 19, 2017 | 20.24 | 20.45 | 20.15 | 20.16 | 150,606 | -0.03(-0.14%) |
Apr 18, 2017 | 20.06 | 20.35 | 20.04 | 20.19 | 138,011 | -0.05(-0.22%) |
Apr 17, 2017 | 20.27 | 20.32 | 20.08 | 20.24 | 99,762 | +0.04(+0.20%) |
Apr 13, 2017 | 20.31 | 20.35 | 20.11 | 20.20 | 186,756 | -0.07(-0.36%) |
Apr 12, 2017 | 20.16 | 20.40 | 20.11 | 20.27 | 129,700 | +0.02(+0.11%) |
Apr 11, 2017 | 20.40 | 20.47 | 20.22 | 20.25 | 314,942 | -0.14(-0.69%) |
Apr 10, 2017 | 20.34 | 20.52 | 20.32 | 20.39 | 147,905 | +0.10(+0.47%) |
Apr 07, 2017 | 20.27 | 20.44 | 20.18 | 20.29 | 178,968 | +0.06(+0.28%) |
Apr 06, 2017 | 19.94 | 20.35 | 19.90 | 20.24 | 185,457 | +0.35(+1.75%) |
Apr 05, 2017 | 20.08 | 20.27 | 19.84 | 19.89 | 252,086 | -0.04(-0.20%) |
Apr 04, 2017 | 19.99 | 20.21 | 19.83 | 19.93 | 201,746 | -0.05(-0.25%) |