Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.21 | 19.59 | 18.88 | 19.20 | 1,787,456 | +0.12(+0.63%) |
Jun 29, 2017 | 19.54 | 19.67 | 18.95 | 19.08 | 2,274,180 | -0.34(-1.73%) |
Jun 28, 2017 | 19.76 | 20.01 | 19.38 | 19.42 | 3,153,177 | -0.22(-1.14%) |
Jun 27, 2017 | 19.51 | 20.07 | 19.42 | 19.64 | 1,665,254 | +0.25(+1.29%) |
Jun 26, 2017 | 19.23 | 19.71 | 19.10 | 19.39 | 1,559,019 | +0.19(+0.99%) |
Jun 23, 2017 | 18.87 | 19.25 | 18.63 | 19.20 | 2,220,174 | +0.44(+2.34%) |
Jun 22, 2017 | 18.72 | 19.10 | 18.58 | 18.76 | 1,665,907 | +0.22(+1.21%) |
Jun 21, 2017 | 18.57 | 19.03 | 18.19 | 18.54 | 2,611,724 | -0.09(-0.46%) |
Jun 20, 2017 | 18.61 | 18.91 | 18.37 | 18.63 | 2,935,993 | -0.65(-3.36%) |
Jun 19, 2017 | 18.94 | 19.32 | 18.80 | 19.27 | 2,013,026 | +0.45(+2.38%) |
Jun 16, 2017 | 17.95 | 18.91 | 17.81 | 18.82 | 6,172,750 | +1.00(+5.62%) |
Jun 15, 2017 | 18.06 | 18.54 | 17.73 | 17.82 | 4,089,748 | -0.27(-1.48%) |
Jun 14, 2017 | 19.03 | 19.04 | 17.83 | 18.09 | 3,460,290 | -1.04(-5.41%) |
Jun 13, 2017 | 19.07 | 19.51 | 18.96 | 19.13 | 2,565,302 | +0.08(+0.41%) |
Jun 12, 2017 | 19.45 | 19.70 | 18.76 | 19.05 | 3,331,712 | -0.27(-1.38%) |
Jun 09, 2017 | 18.25 | 19.40 | 18.19 | 19.32 | 3,776,537 | +1.00(+5.46%) |
Jun 08, 2017 | 17.89 | 18.49 | 17.89 | 18.32 | 2,970,084 | +0.42(+2.36%) |
Jun 07, 2017 | 17.72 | 18.00 | 17.40 | 17.89 | 2,196,862 | +0.00(+0.00%) |
Jun 06, 2017 | 17.68 | 17.92 | 17.36 | 17.89 | 2,165,951 | +0.15(+0.83%) |
Jun 05, 2017 | 17.17 | 17.94 | 17.13 | 17.75 | 2,981,749 | +0.50(+2.90%) |
Jun 02, 2017 | 17.25 | 17.41 | 17.08 | 17.25 | 2,449,764 | -0.09(-0.50%) |
Jun 01, 2017 | 16.83 | 17.33 | 16.68 | 17.33 | 3,365,280 | +0.66(+3.99%) |
May 31, 2017 | 16.66 | 16.71 | 15.94 | 16.67 | 6,264,915 | -0.04(-0.26%) |
May 30, 2017 | 17.27 | 17.33 | 16.67 | 16.71 | 3,365,272 | -0.67(-3.87%) |
May 26, 2017 | 17.56 | 17.66 | 17.12 | 17.38 | 2,984,408 | -0.18(-1.03%) |
May 25, 2017 | 18.06 | 18.35 | 17.43 | 17.56 | 2,851,597 | -0.54(-3.00%) |
May 24, 2017 | 18.62 | 18.94 | 17.97 | 18.11 | 2,273,250 | -0.47(-2.55%) |
May 23, 2017 | 18.80 | 18.80 | 18.33 | 18.58 | 1,999,143 | -0.18(-0.97%) |
May 22, 2017 | 18.87 | 19.17 | 18.74 | 18.76 | 1,945,675 | -0.04(-0.23%) |
May 19, 2017 | 18.46 | 18.95 | 18.36 | 18.81 | 2,237,711 | +0.46(+2.49%) |
May 18, 2017 | 18.42 | 18.59 | 18.21 | 18.35 | 1,810,771 | -0.08(-0.42%) |
May 17, 2017 | 18.48 | 18.63 | 18.22 | 18.43 | 2,326,681 | -0.05(-0.28%) |
May 16, 2017 | 18.75 | 18.94 | 18.17 | 18.48 | 3,047,001 | -0.39(-2.06%) |
May 15, 2017 | 19.33 | 19.70 | 18.86 | 18.87 | 2,713,772 | -0.27(-1.40%) |
May 12, 2017 | 19.11 | 19.26 | 18.96 | 19.13 | 2,470,810 | +0.00(+0.00%) |
May 11, 2017 | 19.33 | 19.34 | 18.90 | 19.13 | 2,983,326 | -0.10(-0.53%) |
May 10, 2017 | 18.96 | 19.32 | 18.68 | 19.24 | 3,634,100 | +0.28(+1.48%) |
May 09, 2017 | 18.68 | 19.02 | 18.54 | 18.96 | 3,360,630 | +0.27(+1.46%) |
May 08, 2017 | 18.15 | 18.73 | 18.06 | 18.68 | 2,888,316 | +0.55(+3.05%) |
May 05, 2017 | 17.59 | 18.16 | 17.28 | 18.13 | 3,679,203 | +0.60(+3.40%) |
May 04, 2017 | 18.68 | 18.76 | 17.27 | 17.53 | 4,686,443 | -1.00(-5.42%) |
May 03, 2017 | 18.45 | 18.65 | 18.15 | 18.54 | 3,769,234 | -0.01(-0.05%) |
May 02, 2017 | 18.88 | 18.93 | 18.39 | 18.55 | 3,821,294 | -0.28(-1.49%) |
May 01, 2017 | 18.97 | 19.08 | 18.73 | 18.83 | 3,869,937 | -0.17(-0.90%) |
Apr 28, 2017 | 19.63 | 19.70 | 18.62 | 19.00 | 6,327,605 | -0.66(-3.38%) |
Apr 27, 2017 | 19.50 | 19.87 | 19.18 | 19.66 | 23,155,428 | +0.15(+0.79%) |
Apr 26, 2017 | 19.93 | 20.02 | 19.46 | 19.51 | 10,688,317 | +0.31(+1.60%) |
Apr 25, 2017 | 19.13 | 19.26 | 18.88 | 19.20 | 2,569,576 | +0.22(+1.17%) |
Apr 24, 2017 | 18.62 | 19.19 | 18.48 | 18.98 | 3,006,401 | +0.62(+3.38%) |
Apr 21, 2017 | 17.58 | 18.51 | 17.56 | 18.36 | 2,310,869 | +0.82(+4.66%) |
Apr 20, 2017 | 17.41 | 17.70 | 17.33 | 17.54 | 1,446,803 | +0.20(+1.13%) |
Apr 19, 2017 | 17.73 | 17.82 | 17.22 | 17.35 | 2,346,277 | -0.24(-1.36%) |
Apr 18, 2017 | 17.59 | 17.81 | 17.21 | 17.59 | 2,074,100 | -0.14(-0.77%) |
Apr 17, 2017 | 17.78 | 17.91 | 17.53 | 17.72 | 1,689,867 | +0.09(+0.53%) |
Apr 13, 2017 | 17.99 | 18.19 | 17.61 | 17.63 | 1,791,209 | -0.23(-1.29%) |
Apr 12, 2017 | 18.07 | 18.27 | 17.82 | 17.86 | 1,958,688 | -0.16(-0.90%) |
Apr 11, 2017 | 17.88 | 18.03 | 17.51 | 18.02 | 2,431,548 | +0.08(+0.43%) |
Apr 10, 2017 | 17.78 | 18.36 | 17.67 | 17.94 | 2,335,821 | +0.23(+1.30%) |
Apr 07, 2017 | 17.48 | 17.97 | 17.38 | 17.71 | 1,674,081 | +0.28(+1.61%) |
Apr 06, 2017 | 17.63 | 17.76 | 17.22 | 17.43 | 2,578,865 | -0.17(-0.97%) |
Apr 05, 2017 | 18.86 | 19.00 | 17.59 | 17.60 | 3,758,628 | -1.06(-5.70%) |
Apr 04, 2017 | 18.73 | 18.83 | 18.48 | 18.67 | 2,223,508 | -0.05(-0.27%) |