Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 26.05 | 26.25 | 25.70 | 25.90 | 117,385 | +0.00(+0.00%) |
Jun 29, 2017 | 27.30 | 27.30 | 25.45 | 25.90 | 203,771 | -0.65(-2.45%) |
Jun 28, 2017 | 25.80 | 26.75 | 25.10 | 26.55 | 194,639 | +1.00(+3.91%) |
Jun 27, 2017 | 26.00 | 26.00 | 25.35 | 25.55 | 112,209 | -0.35(-1.35%) |
Jun 26, 2017 | 24.90 | 26.05 | 24.80 | 25.90 | 224,800 | +1.40(+5.71%) |
Jun 23, 2017 | 24.70 | 24.70 | 24.15 | 24.50 | 336,673 | -0.20(-0.81%) |
Jun 22, 2017 | 24.45 | 24.90 | 24.34 | 24.70 | 181,144 | +0.20(+0.82%) |
Jun 21, 2017 | 24.05 | 24.80 | 23.95 | 24.50 | 121,937 | +0.65(+2.73%) |
Jun 20, 2017 | 24.80 | 24.90 | 23.85 | 23.85 | 117,067 | -1.10(-4.41%) |
Jun 19, 2017 | 23.40 | 24.95 | 23.35 | 24.95 | 160,090 | +1.60(+6.85%) |
Jun 16, 2017 | 22.80 | 23.65 | 22.80 | 23.35 | 146,041 | +0.40(+1.74%) |
Jun 15, 2017 | 23.65 | 23.65 | 22.65 | 22.95 | 141,074 | -1.00(-4.18%) |
Jun 14, 2017 | 23.40 | 24.20 | 23.20 | 23.95 | 96,129 | +0.50(+2.13%) |
Jun 13, 2017 | 24.55 | 24.55 | 23.30 | 23.45 | 130,601 | -0.95(-3.89%) |
Jun 12, 2017 | 23.75 | 24.78 | 23.15 | 24.40 | 172,744 | +0.65(+2.74%) |
Jun 09, 2017 | 23.75 | 24.65 | 23.65 | 23.75 | 104,317 | +0.05(+0.21%) |
Jun 08, 2017 | 23.95 | 24.15 | 23.60 | 23.70 | 85,057 | -0.25(-1.04%) |
Jun 07, 2017 | 23.45 | 24.00 | 23.30 | 23.95 | 100,995 | +0.55(+2.35%) |
Jun 06, 2017 | 23.00 | 23.80 | 23.00 | 23.40 | 103,336 | +0.35(+1.52%) |
Jun 05, 2017 | 23.15 | 23.35 | 22.90 | 23.05 | 103,000 | -0.10(-0.43%) |
Jun 02, 2017 | 23.05 | 23.47 | 23.05 | 23.15 | 126,045 | +0.20(+0.87%) |
Jun 01, 2017 | 22.80 | 23.00 | 22.60 | 22.95 | 120,974 | +0.15(+0.66%) |
May 31, 2017 | 22.20 | 22.90 | 22.15 | 22.80 | 136,181 | +0.65(+2.93%) |
May 30, 2017 | 22.85 | 23.30 | 21.90 | 22.15 | 131,359 | -0.60(-2.64%) |
May 26, 2017 | 23.60 | 23.90 | 22.55 | 22.75 | 192,348 | -0.75(-3.19%) |
May 25, 2017 | 22.35 | 24.15 | 22.35 | 23.50 | 224,793 | +1.20(+5.38%) |
May 24, 2017 | 22.30 | 22.45 | 22.20 | 22.30 | 282,056 | +0.00(+0.00%) |
May 23, 2017 | 20.90 | 22.40 | 20.90 | 22.30 | 220,072 | +1.45(+6.95%) |
May 22, 2017 | 20.25 | 20.85 | 20.25 | 20.85 | 93,043 | +0.65(+3.22%) |
May 19, 2017 | 20.05 | 20.35 | 20.05 | 20.20 | 89,695 | +0.20(+1.00%) |
May 18, 2017 | 20.05 | 20.15 | 19.95 | 20.00 | 61,212 | -0.05(-0.25%) |
May 17, 2017 | 20.20 | 20.23 | 19.95 | 20.05 | 80,552 | -0.40(-1.96%) |
May 16, 2017 | 19.90 | 20.48 | 19.90 | 20.45 | 112,600 | +0.60(+3.02%) |
May 15, 2017 | 19.75 | 19.95 | 19.65 | 19.85 | 100,751 | +0.10(+0.51%) |
May 12, 2017 | 19.95 | 20.00 | 19.75 | 19.75 | 110,236 | -0.25(-1.25%) |
May 11, 2017 | 19.65 | 20.15 | 19.45 | 20.00 | 79,405 | +0.25(+1.27%) |
May 10, 2017 | 20.00 | 20.05 | 19.50 | 19.75 | 101,550 | -0.25(-1.25%) |
May 09, 2017 | 19.75 | 20.10 | 19.60 | 20.00 | 176,245 | +0.25(+1.27%) |
May 08, 2017 | 19.95 | 20.02 | 19.75 | 19.75 | 105,427 | -0.25(-1.25%) |
May 05, 2017 | 20.00 | 20.20 | 19.80 | 20.00 | 106,459 | -0.05(-0.25%) |
May 04, 2017 | 20.05 | 20.35 | 20.00 | 20.05 | 132,995 | +0.05(+0.25%) |
May 03, 2017 | 20.00 | 20.25 | 19.40 | 20.00 | 155,229 | +0.05(+0.25%) |
May 02, 2017 | 19.60 | 20.50 | 18.50 | 19.95 | 433,590 | -0.55(-2.68%) |
May 01, 2017 | 19.50 | 20.55 | 19.50 | 20.50 | 155,697 | +0.95(+4.86%) |
Apr 28, 2017 | 19.90 | 19.95 | 19.23 | 19.55 | 146,710 | -0.30(-1.51%) |
Apr 27, 2017 | 20.65 | 20.70 | 19.85 | 19.85 | 49,283 | -0.75(-3.64%) |
Apr 26, 2017 | 20.45 | 20.90 | 20.45 | 20.60 | 89,498 | +0.10(+0.49%) |
Apr 25, 2017 | 21.30 | 20.45 | 20.50 | 132,438 | +0.05(+0.24%) | |
Apr 24, 2017 | 20.65 | 21.34 | 20.40 | 20.45 | 198,324 | +0.15(+0.74%) |
Apr 21, 2017 | 20.85 | 20.98 | 20.20 | 20.30 | 62,936 | -0.60(-2.87%) |
Apr 20, 2017 | 20.05 | 21.12 | 19.00 | 20.90 | 88,526 | +0.90(+4.50%) |
Apr 19, 2017 | 20.25 | 20.50 | 19.90 | 20.00 | 58,160 | -0.15(-0.74%) |
Apr 18, 2017 | 19.85 | 20.25 | 19.85 | 20.15 | 74,605 | +0.05(+0.25%) |
Apr 17, 2017 | 20.65 | 20.65 | 20.05 | 20.10 | 66,503 | -0.50(-2.43%) |
Apr 13, 2017 | 21.10 | 21.10 | 20.30 | 20.60 | 67,937 | -0.50(-2.37%) |
Apr 12, 2017 | 20.70 | 21.25 | 20.55 | 21.10 | 132,121 | +0.40(+1.93%) |
Apr 11, 2017 | 20.05 | 20.80 | 19.85 | 20.70 | 107,327 | +0.70(+3.50%) |
Apr 10, 2017 | 19.90 | 20.09 | 19.90 | 20.00 | 71,189 | +0.10(+0.50%) |
Apr 07, 2017 | 19.25 | 19.95 | 19.02 | 19.90 | 79,421 | +0.60(+3.11%) |
Apr 06, 2017 | 19.15 | 19.40 | 18.78 | 19.30 | 94,587 | +0.10(+0.52%) |
Apr 05, 2017 | 19.90 | 19.90 | 19.15 | 19.20 | 116,092 | -0.65(-3.27%) |
Apr 04, 2017 | 20.65 | 20.65 | 19.45 | 19.85 | 103,718 | -0.70(-3.41%) |