Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.33 | 19.69 | 19.02 | 19.21 | 32,295 | -0.12(-0.63%) |
Jun 29, 2017 | 19.09 | 19.33 | 18.96 | 19.33 | 21,454 | +0.24(+1.27%) |
Jun 28, 2017 | 19.57 | 19.57 | 19.09 | 19.09 | 33,456 | -0.36(-1.86%) |
Jun 27, 2017 | 19.33 | 19.57 | 19.09 | 19.45 | 27,054 | +0.24(+1.26%) |
Jun 26, 2017 | 18.72 | 19.33 | 18.72 | 19.21 | 24,425 | +0.48(+2.58%) |
Jun 23, 2017 | 18.72 | 18.90 | 17.88 | 18.72 | 78,615 | +0.60(+3.33%) |
Jun 22, 2017 | 18.72 | 19.09 | 18.12 | 18.12 | 199,769 | -0.85(-4.46%) |
Jun 21, 2017 | 19.21 | 19.21 | 18.72 | 18.96 | 21,496 | -0.12(-0.63%) |
Jun 20, 2017 | 19.45 | 19.45 | 18.72 | 19.09 | 32,555 | -0.36(-1.86%) |
Jun 19, 2017 | 19.33 | 19.57 | 19.09 | 19.45 | 14,475 | +0.12(+0.63%) |
Jun 16, 2017 | 19.69 | 19.93 | 19.10 | 19.33 | 48,126 | -0.48(-2.44%) |
Jun 15, 2017 | 19.81 | 20.29 | 19.57 | 19.81 | 22,829 | -0.36(-1.80%) |
Jun 14, 2017 | 20.29 | 20.78 | 19.93 | 20.17 | 26,595 | -0.12(-0.60%) |
Jun 13, 2017 | 20.29 | 20.29 | 19.80 | 20.29 | 57,683 | +0.12(+0.60%) |
Jun 12, 2017 | 20.41 | 20.90 | 19.57 | 20.17 | 28,030 | -0.24(-1.18%) |
Jun 09, 2017 | 20.17 | 20.78 | 19.33 | 20.41 | 59,841 | +0.60(+3.05%) |
Jun 08, 2017 | 18.72 | 19.93 | 18.60 | 19.81 | 48,011 | +0.97(+5.13%) |
Jun 07, 2017 | 19.21 | 19.27 | 18.60 | 18.84 | 53,175 | -0.48(-2.50%) |
Jun 06, 2017 | 19.21 | 19.57 | 18.72 | 19.33 | 59,956 | -0.12(-0.62%) |
Jun 05, 2017 | 19.57 | 19.69 | 18.96 | 19.45 | 27,399 | +0.48(+2.55%) |
Jun 02, 2017 | 19.81 | 19.83 | 18.96 | 18.96 | 72,670 | -0.97(-4.85%) |
Jun 01, 2017 | 19.57 | 20.29 | 19.45 | 19.93 | 65,015 | +0.36(+1.85%) |
May 31, 2017 | 20.17 | 20.41 | 19.15 | 19.57 | 59,595 | -0.60(-2.99%) |
May 30, 2017 | 20.66 | 20.78 | 19.93 | 20.17 | 47,990 | -0.36(-1.76%) |
May 26, 2017 | 19.81 | 21.02 | 19.70 | 20.53 | 47,179 | +0.48(+2.41%) |
May 25, 2017 | 20.41 | 21.26 | 19.93 | 20.05 | 54,512 | -0.24(-1.19%) |
May 24, 2017 | 21.14 | 21.21 | 20.29 | 20.29 | 44,089 | -0.85(-4.00%) |
May 23, 2017 | 21.38 | 21.92 | 20.53 | 21.14 | 51,353 | +0.00(+0.00%) |
May 22, 2017 | 22.11 | 22.95 | 20.66 | 21.14 | 78,587 | -0.60(-2.78%) |
May 19, 2017 | 20.66 | 22.47 | 20.41 | 21.74 | 99,739 | +1.81(+9.09%) |
May 18, 2017 | 18.60 | 20.53 | 18.60 | 19.93 | 93,338 | +1.21(+6.45%) |
May 17, 2017 | 18.72 | 19.45 | 18.48 | 18.72 | 42,340 | -0.48(-2.52%) |
May 16, 2017 | 19.69 | 19.69 | 18.60 | 19.21 | 50,036 | -0.48(-2.45%) |
May 15, 2017 | 20.66 | 20.66 | 19.57 | 19.69 | 58,730 | -0.85(-4.12%) |
May 12, 2017 | 20.41 | 20.90 | 19.57 | 20.53 | 55,369 | +0.12(+0.59%) |
May 11, 2017 | 20.90 | 22.23 | 20.29 | 20.41 | 59,954 | -0.72(-3.43%) |
May 10, 2017 | 21.26 | 21.38 | 20.78 | 21.14 | 35,283 | +0.12(+0.57%) |
May 09, 2017 | 21.26 | 21.50 | 20.53 | 21.02 | 26,496 | +0.00(+0.00%) |
May 08, 2017 | 21.38 | 21.74 | 20.66 | 21.02 | 47,393 | +0.12(+0.58%) |
May 05, 2017 | 19.93 | 21.50 | 19.81 | 20.90 | 150,533 | +1.81(+9.49%) |
May 04, 2017 | 23.07 | 23.07 | 19.09 | 19.09 | 270,771 | -3.87(-16.84%) |
May 03, 2017 | 24.40 | 24.40 | 22.95 | 22.95 | 73,219 | -1.45(-5.94%) |
May 02, 2017 | 24.88 | 25.02 | 24.28 | 24.40 | 42,979 | -0.60(-2.42%) |
May 01, 2017 | 25.25 | 25.37 | 24.88 | 25.00 | 31,170 | -0.24(-0.96%) |
Apr 28, 2017 | 25.13 | 25.37 | 24.84 | 25.25 | 30,993 | +0.00(+0.00%) |
Apr 27, 2017 | 24.40 | 25.25 | 24.33 | 25.25 | 23,360 | +0.85(+3.47%) |
Apr 26, 2017 | 24.52 | 24.88 | 24.40 | 24.40 | 30,353 | -0.24(-0.98%) |
Apr 25, 2017 | 25.25 | 25.37 | 24.28 | 24.64 | 58,767 | -0.48(-1.92%) |
Apr 24, 2017 | 25.49 | 25.85 | 24.88 | 25.13 | 50,953 | -0.60(-2.35%) |
Apr 21, 2017 | 25.13 | 26.09 | 24.67 | 25.73 | 106,199 | +1.69(+7.04%) |
Apr 20, 2017 | 24.16 | 24.16 | 23.43 | 24.04 | 54,190 | -0.12(-0.50%) |
Apr 19, 2017 | 25.25 | 25.25 | 23.92 | 24.16 | 55,158 | -0.60(-2.44%) |
Apr 18, 2017 | 25.97 | 25.97 | 24.29 | 24.76 | 53,720 | -1.45(-5.53%) |
Apr 17, 2017 | 24.76 | 26.21 | 24.16 | 26.21 | 35,708 | +1.21(+4.83%) |
Apr 13, 2017 | 24.76 | 25.25 | 24.52 | 25.00 | 34,675 | +0.00(+0.00%) |
Apr 12, 2017 | 25.97 | 25.97 | 24.28 | 25.00 | 53,934 | -1.21(-4.61%) |
Apr 11, 2017 | 26.82 | 26.82 | 25.25 | 26.21 | 33,435 | -0.60(-2.25%) |
Apr 10, 2017 | 26.33 | 27.42 | 26.21 | 26.82 | 63,949 | +0.85(+3.26%) |
Apr 07, 2017 | 25.13 | 26.33 | 24.76 | 25.97 | 110,504 | +1.45(+5.91%) |
Apr 06, 2017 | 24.52 | 25.00 | 23.80 | 24.52 | 52,313 | +0.85(+3.57%) |
Apr 05, 2017 | 24.64 | 25.49 | 23.19 | 23.68 | 91,844 | -0.72(-2.97%) |
Apr 04, 2017 | 25.00 | 25.00 | 24.16 | 24.40 | 24,812 | -0.72(-2.88%) |