Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.07 | 18.19 | 17.90 | 18.09 | 688,355 | +0.04(+0.22%) |
Jun 29, 2017 | 18.08 | 18.35 | 17.80 | 18.05 | 1,608,921 | -0.07(-0.38%) |
Jun 28, 2017 | 18.10 | 18.23 | 17.76 | 18.12 | 1,435,983 | +0.24(+1.33%) |
Jun 27, 2017 | 18.51 | 18.52 | 17.85 | 17.88 | 1,550,020 | -0.69(-3.74%) |
Jun 26, 2017 | 18.92 | 19.01 | 18.45 | 18.57 | 807,420 | -0.24(-1.27%) |
Jun 23, 2017 | 18.84 | 19.05 | 18.67 | 18.81 | 590,517 | -0.03(-0.16%) |
Jun 22, 2017 | 18.70 | 18.93 | 18.52 | 18.84 | 560,918 | +0.18(+0.96%) |
Jun 21, 2017 | 18.54 | 18.66 | 18.28 | 18.66 | 1,156,171 | -0.01(-0.05%) |
Jun 20, 2017 | 19.40 | 19.40 | 18.65 | 18.67 | 1,010,100 | -0.80(-4.13%) |
Jun 19, 2017 | 18.94 | 19.80 | 18.87 | 19.48 | 1,133,357 | +0.86(+4.64%) |
Jun 16, 2017 | 19.01 | 19.06 | 18.49 | 18.61 | 915,078 | -0.41(-2.14%) |
Jun 15, 2017 | 18.72 | 19.03 | 18.61 | 19.02 | 566,357 | +0.03(+0.16%) |
Jun 14, 2017 | 19.10 | 19.32 | 18.84 | 18.99 | 761,233 | +0.04(+0.21%) |
Jun 13, 2017 | 18.78 | 18.98 | 18.62 | 18.95 | 759,808 | +0.21(+1.11%) |
Jun 12, 2017 | 18.75 | 18.84 | 18.34 | 18.74 | 903,037 | +0.02(+0.11%) |
Jun 09, 2017 | 19.29 | 19.31 | 18.71 | 18.72 | 900,011 | -0.46(-2.37%) |
Jun 08, 2017 | 19.23 | 19.28 | 18.82 | 19.18 | 729,328 | -0.17(-0.87%) |
Jun 07, 2017 | 19.26 | 19.67 | 19.17 | 19.35 | 819,740 | +0.23(+1.19%) |
Jun 06, 2017 | 19.46 | 19.55 | 19.07 | 19.12 | 770,183 | -0.15(-0.77%) |
Jun 05, 2017 | 19.76 | 19.78 | 19.19 | 19.27 | 1,132,420 | -0.52(-2.65%) |
Jun 02, 2017 | 19.71 | 19.87 | 19.53 | 19.79 | 742,646 | +0.34(+1.73%) |
Jun 01, 2017 | 19.74 | 19.80 | 19.34 | 19.46 | 722,668 | -0.10(-0.51%) |
May 31, 2017 | 20.05 | 20.18 | 19.52 | 19.55 | 1,201,388 | -0.51(-2.56%) |
May 30, 2017 | 19.91 | 20.18 | 19.76 | 20.07 | 522,638 | +0.15(+0.74%) |
May 26, 2017 | 20.14 | 20.39 | 19.91 | 19.92 | 685,103 | -0.19(-0.93%) |
May 25, 2017 | 19.92 | 20.22 | 19.83 | 20.11 | 1,143,473 | +0.30(+1.50%) |
May 24, 2017 | 19.22 | 19.86 | 19.07 | 19.81 | 849,944 | +0.49(+2.56%) |
May 23, 2017 | 19.85 | 19.87 | 18.89 | 19.32 | 2,000,088 | -0.15(-0.76%) |
May 22, 2017 | 18.45 | 19.53 | 18.44 | 19.47 | 2,136,996 | +0.99(+5.36%) |
May 19, 2017 | 18.26 | 18.74 | 18.23 | 18.48 | 1,600,589 | +0.22(+1.19%) |
May 18, 2017 | 17.47 | 18.70 | 17.43 | 18.26 | 3,491,591 | -0.65(-3.45%) |
May 17, 2017 | 20.00 | 20.01 | 18.91 | 18.91 | 1,899,910 | -1.30(-6.42%) |
May 16, 2017 | 20.49 | 20.72 | 20.14 | 20.21 | 1,575,200 | -0.11(-0.54%) |
May 15, 2017 | 20.08 | 20.37 | 20.08 | 20.32 | 1,502,422 | +0.24(+1.18%) |
May 12, 2017 | 19.84 | 20.17 | 19.72 | 20.08 | 1,310,375 | +0.33(+1.65%) |
May 11, 2017 | 19.56 | 19.87 | 19.44 | 19.75 | 1,087,070 | +0.14(+0.71%) |
May 10, 2017 | 19.60 | 19.70 | 19.45 | 19.61 | 1,502,032 | +0.50(+2.64%) |
May 09, 2017 | 18.82 | 19.20 | 18.74 | 19.11 | 1,439,855 | +0.49(+2.66%) |
May 08, 2017 | 18.74 | 18.78 | 18.38 | 18.61 | 1,352,940 | +0.01(+0.05%) |
May 05, 2017 | 18.89 | 19.00 | 18.55 | 18.61 | 1,585,221 | -0.19(-1.00%) |
May 04, 2017 | 18.97 | 19.17 | 18.76 | 18.79 | 1,207,737 | -0.42(-2.16%) |
May 03, 2017 | 18.82 | 19.49 | 18.73 | 19.21 | 1,716,916 | +0.71(+3.85%) |
May 02, 2017 | 18.69 | 18.83 | 18.36 | 18.50 | 2,009,346 | -0.38(-1.99%) |
May 01, 2017 | 19.02 | 19.08 | 18.82 | 18.87 | 814,872 | -0.13(-0.68%) |
Apr 28, 2017 | 18.77 | 19.09 | 18.75 | 19.00 | 1,004,996 | +0.09(+0.47%) |
Apr 27, 2017 | 19.12 | 19.21 | 18.48 | 18.91 | 2,085,768 | -0.25(-1.29%) |
Apr 26, 2017 | 19.16 | 19.22 | 18.94 | 19.16 | 1,049,184 | -0.09(-0.46%) |
Apr 25, 2017 | 19.52 | 19.52 | 19.12 | 19.25 | 1,215,394 | -0.31(-1.58%) |
Apr 24, 2017 | 19.87 | 19.94 | 19.49 | 19.56 | 742,484 | +0.20(+1.02%) |
Apr 21, 2017 | 19.64 | 19.75 | 19.34 | 19.36 | 1,171,915 | -0.22(-1.10%) |
Apr 20, 2017 | 19.69 | 19.83 | 19.50 | 19.58 | 1,233,548 | -0.11(-0.55%) |
Apr 19, 2017 | 20.09 | 20.10 | 19.65 | 19.68 | 937,385 | -0.21(-1.04%) |
Apr 18, 2017 | 20.03 | 20.10 | 19.83 | 19.89 | 1,271,076 | -0.38(-1.89%) |
Apr 17, 2017 | 19.71 | 20.29 | 19.71 | 20.27 | 1,196,722 | +0.60(+3.05%) |
Apr 13, 2017 | 20.80 | 20.80 | 19.58 | 19.67 | 1,950,520 | -1.24(-5.92%) |
Apr 12, 2017 | 21.10 | 21.10 | 20.82 | 20.91 | 622,353 | -0.17(-0.79%) |
Apr 11, 2017 | 21.39 | 21.39 | 20.90 | 21.08 | 844,405 | -0.17(-0.79%) |
Apr 10, 2017 | 21.63 | 21.70 | 21.22 | 21.25 | 715,221 | -0.35(-1.64%) |
Apr 07, 2017 | 21.66 | 21.90 | 21.56 | 21.60 | 599,755 | -0.04(-0.18%) |
Apr 06, 2017 | 21.15 | 21.71 | 20.91 | 21.64 | 1,527,022 | +0.40(+1.90%) |
Apr 05, 2017 | 21.94 | 22.01 | 21.21 | 21.24 | 1,130,331 | -0.53(-2.44%) |
Apr 04, 2017 | 21.36 | 21.98 | 21.32 | 21.77 | 739,521 | +0.44(+2.07%) |