Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.12 | 18.30 | 18.08 | 18.18 | 2,184,497 | +0.13(+0.74%) |
Jun 29, 2017 | 18.58 | 18.59 | 18.02 | 18.05 | 3,507,292 | -0.80(-4.26%) |
Jun 28, 2017 | 19.06 | 19.15 | 18.81 | 18.85 | 2,321,018 | -0.17(-0.90%) |
Jun 27, 2017 | 19.17 | 19.28 | 19.00 | 19.02 | 2,397,992 | -0.23(-1.22%) |
Jun 26, 2017 | 19.27 | 19.30 | 19.07 | 19.26 | 987,710 | +0.07(+0.36%) |
Jun 23, 2017 | 18.93 | 19.26 | 18.92 | 19.19 | 1,901,056 | +0.26(+1.38%) |
Jun 22, 2017 | 18.89 | 19.14 | 18.85 | 18.93 | 2,229,657 | +0.04(+0.20%) |
Jun 21, 2017 | 18.93 | 19.05 | 18.85 | 18.89 | 1,533,547 | -0.09(-0.45%) |
Jun 20, 2017 | 18.94 | 19.11 | 18.88 | 18.97 | 1,480,956 | +0.07(+0.37%) |
Jun 19, 2017 | 18.96 | 18.98 | 18.82 | 18.90 | 1,128,459 | -0.03(-0.14%) |
Jun 16, 2017 | 18.86 | 19.00 | 18.80 | 18.93 | 2,973,467 | +0.01(+0.06%) |
Jun 15, 2017 | 18.67 | 19.04 | 18.64 | 18.92 | 1,972,948 | +0.04(+0.20%) |
Jun 14, 2017 | 18.91 | 19.03 | 18.73 | 18.88 | 1,772,088 | +0.14(+0.77%) |
Jun 13, 2017 | 18.71 | 18.80 | 18.62 | 18.74 | 1,898,498 | +0.04(+0.20%) |
Jun 12, 2017 | 18.34 | 18.71 | 18.28 | 18.70 | 2,485,799 | +0.35(+1.91%) |
Jun 09, 2017 | 18.12 | 18.37 | 18.00 | 18.35 | 1,359,196 | +0.22(+1.20%) |
Jun 08, 2017 | 18.19 | 18.19 | 17.91 | 18.13 | 1,520,327 | -0.07(-0.38%) |
Jun 07, 2017 | 18.13 | 18.25 | 18.06 | 18.20 | 2,032,098 | +0.06(+0.35%) |
Jun 06, 2017 | 18.15 | 18.26 | 18.01 | 18.14 | 2,575,291 | -0.01(-0.06%) |
Jun 05, 2017 | 18.15 | 18.24 | 18.01 | 18.15 | 1,374,367 | -0.11(-0.58%) |
Jun 02, 2017 | 18.05 | 18.30 | 18.01 | 18.26 | 1,769,864 | +0.32(+1.78%) |
Jun 01, 2017 | 17.67 | 18.05 | 17.52 | 17.94 | 2,086,060 | +0.23(+1.29%) |
May 31, 2017 | 17.64 | 17.73 | 17.45 | 17.71 | 3,359,159 | +0.05(+0.30%) |
May 30, 2017 | 17.59 | 17.76 | 17.53 | 17.65 | 1,385,457 | +0.04(+0.21%) |
May 26, 2017 | 17.87 | 17.88 | 17.54 | 17.62 | 958,110 | -0.25(-1.40%) |
May 25, 2017 | 18.00 | 18.03 | 17.84 | 17.87 | 902,487 | -0.10(-0.53%) |
May 24, 2017 | 17.97 | 18.08 | 17.93 | 17.96 | 1,308,673 | +0.00(+0.00%) |
May 23, 2017 | 17.97 | 18.13 | 17.88 | 17.96 | 3,243,725 | +0.02(+0.12%) |
May 22, 2017 | 17.81 | 18.00 | 17.71 | 17.94 | 2,555,344 | +0.17(+0.93%) |
May 19, 2017 | 17.51 | 17.81 | 17.38 | 17.78 | 1,963,045 | +0.27(+1.52%) |
May 18, 2017 | 17.23 | 17.52 | 17.09 | 17.51 | 1,315,792 | +0.27(+1.54%) |
May 17, 2017 | 17.15 | 17.41 | 17.15 | 17.24 | 2,172,445 | +0.10(+0.59%) |
May 16, 2017 | 17.29 | 17.32 | 17.05 | 17.14 | 1,215,133 | -0.14(-0.83%) |
May 15, 2017 | 17.23 | 17.58 | 17.23 | 17.29 | 1,214,449 | +0.10(+0.59%) |
May 12, 2017 | 17.01 | 17.29 | 17.01 | 17.18 | 2,141,769 | +0.23(+1.35%) |
May 11, 2017 | 16.94 | 17.02 | 16.78 | 16.96 | 1,410,475 | -0.04(-0.22%) |
May 10, 2017 | 16.85 | 17.09 | 16.84 | 16.99 | 975,365 | +0.13(+0.78%) |
May 09, 2017 | 17.03 | 17.09 | 16.77 | 16.86 | 1,440,300 | -0.15(-0.90%) |
May 08, 2017 | 17.02 | 17.11 | 16.75 | 17.01 | 1,276,182 | +0.03(+0.16%) |
May 05, 2017 | 16.63 | 17.00 | 16.63 | 16.99 | 1,171,105 | +0.40(+2.38%) |
May 04, 2017 | 16.96 | 17.26 | 16.43 | 16.59 | 1,707,943 | -0.13(-0.76%) |
May 03, 2017 | 16.88 | 16.88 | 16.50 | 16.72 | 3,228,206 | -0.13(-0.78%) |
May 02, 2017 | 17.28 | 17.31 | 16.79 | 16.85 | 3,041,771 | -0.37(-2.14%) |
May 01, 2017 | 17.28 | 17.43 | 17.09 | 17.22 | 1,280,245 | -0.08(-0.46%) |
Apr 28, 2017 | 17.54 | 17.54 | 17.20 | 17.30 | 1,115,146 | -0.27(-1.56%) |
Apr 27, 2017 | 17.69 | 17.45 | 17.57 | 890,596 | +0.04(+0.21%) | |
Apr 26, 2017 | 17.62 | 17.71 | 17.49 | 17.54 | 1,153,843 | -0.12(-0.69%) |
Apr 25, 2017 | 17.67 | 17.81 | 17.64 | 17.66 | 781,241 | -0.03(-0.15%) |
Apr 24, 2017 | 17.87 | 17.94 | 17.42 | 17.68 | 1,091,274 | -0.15(-0.86%) |
Apr 21, 2017 | 17.88 | 17.95 | 17.84 | 17.84 | 820,522 | -0.08(-0.44%) |
Apr 20, 2017 | 17.88 | 17.96 | 17.78 | 17.92 | 983,295 | +0.04(+0.21%) |
Apr 19, 2017 | 17.90 | 17.94 | 17.83 | 17.88 | 840,590 | -0.03(-0.18%) |
Apr 18, 2017 | 17.84 | 17.93 | 17.79 | 17.91 | 915,064 | +0.07(+0.38%) |
Apr 17, 2017 | 17.65 | 17.84 | 17.62 | 17.84 | 789,631 | +0.24(+1.38%) |
Apr 13, 2017 | 17.69 | 17.76 | 17.59 | 17.60 | 1,500,872 | -0.06(-0.36%) |
Apr 12, 2017 | 17.65 | 17.79 | 17.63 | 17.66 | 908,284 | -0.02(-0.09%) |
Apr 11, 2017 | 17.57 | 17.73 | 17.50 | 17.68 | 1,074,718 | +0.12(+0.66%) |
Apr 10, 2017 | 17.31 | 17.60 | 17.21 | 17.56 | 1,140,927 | +0.26(+1.52%) |
Apr 07, 2017 | 17.24 | 17.38 | 17.21 | 17.30 | 1,975,029 | +0.08(+0.46%) |
Apr 06, 2017 | 17.14 | 17.28 | 17.04 | 17.22 | 1,007,449 | +0.07(+0.43%) |
Apr 05, 2017 | 17.09 | 17.31 | 17.08 | 17.15 | 1,163,009 | +0.07(+0.40%) |
Apr 04, 2017 | 17.15 | 17.27 | 17.05 | 17.08 | 1,338,479 | -0.14(-0.83%) |