Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.91 | 18.02 | 17.84 | 18.00 | 2,485,156 | +0.08(+0.45%) |
Jun 29, 2017 | 18.20 | 18.23 | 17.85 | 17.92 | 3,206,472 | -0.52(-2.85%) |
Jun 28, 2017 | 18.38 | 18.49 | 18.07 | 18.45 | 1,715,886 | +0.20(+1.09%) |
Jun 27, 2017 | 18.31 | 18.39 | 18.24 | 18.25 | 4,825,460 | +0.02(+0.10%) |
Jun 26, 2017 | 18.19 | 18.37 | 18.12 | 18.23 | 1,454,497 | -0.07(-0.40%) |
Jun 23, 2017 | 18.08 | 18.31 | 17.99 | 18.30 | 1,864,257 | +0.26(+1.46%) |
Jun 22, 2017 | 17.93 | 18.10 | 17.84 | 18.04 | 1,971,782 | +0.30(+1.68%) |
Jun 21, 2017 | 17.28 | 17.74 | 17.28 | 17.74 | 1,537,391 | +0.47(+2.73%) |
Jun 20, 2017 | 17.30 | 17.34 | 17.18 | 17.27 | 1,676,719 | -0.12(-0.68%) |
Jun 19, 2017 | 17.18 | 17.53 | 17.18 | 17.39 | 1,723,583 | +0.08(+0.47%) |
Jun 16, 2017 | 17.27 | 17.44 | 17.22 | 17.31 | 3,215,890 | +0.06(+0.37%) |
Jun 15, 2017 | 17.33 | 17.50 | 17.13 | 17.24 | 2,762,847 | -0.25(-1.45%) |
Jun 14, 2017 | 18.28 | 18.47 | 17.41 | 17.50 | 3,700,484 | -0.57(-3.16%) |
Jun 13, 2017 | 18.01 | 18.10 | 17.77 | 18.07 | 2,169,279 | +0.05(+0.25%) |
Jun 12, 2017 | 18.10 | 18.38 | 18.00 | 18.02 | 2,318,933 | -0.16(-0.90%) |
Jun 09, 2017 | 18.42 | 18.55 | 18.10 | 18.19 | 1,903,723 | -0.47(-2.52%) |
Jun 08, 2017 | 18.50 | 18.68 | 18.30 | 18.66 | 1,752,917 | -0.08(-0.43%) |
Jun 07, 2017 | 18.68 | 19.00 | 18.57 | 18.74 | 1,858,427 | -0.14(-0.72%) |
Jun 06, 2017 | 18.39 | 18.89 | 18.31 | 18.87 | 3,034,113 | +0.74(+4.09%) |
Jun 05, 2017 | 18.52 | 18.53 | 17.96 | 18.13 | 1,790,529 | -0.32(-1.72%) |
Jun 02, 2017 | 18.54 | 18.76 | 18.44 | 18.45 | 2,223,566 | +0.07(+0.39%) |
Jun 01, 2017 | 18.44 | 18.55 | 18.33 | 18.38 | 1,582,074 | -0.19(-1.02%) |
May 31, 2017 | 18.73 | 18.91 | 18.42 | 18.57 | 2,282,185 | -0.28(-1.49%) |
May 30, 2017 | 18.60 | 18.97 | 18.53 | 18.85 | 1,558,844 | -0.06(-0.33%) |
May 26, 2017 | 18.90 | 19.04 | 18.65 | 18.91 | 2,080,526 | +0.25(+1.36%) |
May 25, 2017 | 18.70 | 18.74 | 18.39 | 18.66 | 1,982,252 | -0.14(-0.77%) |
May 24, 2017 | 18.51 | 18.84 | 18.35 | 18.80 | 2,818,882 | +0.25(+1.37%) |
May 23, 2017 | 19.24 | 19.32 | 18.53 | 18.55 | 2,735,434 | -0.72(-3.76%) |
May 22, 2017 | 19.08 | 19.61 | 19.08 | 19.27 | 1,950,130 | +0.25(+1.33%) |
May 19, 2017 | 19.11 | 19.15 | 18.92 | 19.02 | 2,343,267 | +0.08(+0.43%) |
May 18, 2017 | 19.04 | 19.13 | 18.60 | 18.94 | 2,467,821 | -0.36(-1.87%) |
May 17, 2017 | 19.85 | 19.85 | 19.19 | 19.30 | 3,624,812 | -0.07(-0.37%) |