Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.12 | 19.16 | 19.08 | 19.09 | 3,895,464 | -0.02(-0.13%) |
Jun 29, 2017 | 19.18 | 19.21 | 19.04 | 19.12 | 4,114,900 | -0.08(-0.42%) |
Jun 28, 2017 | 19.18 | 19.22 | 19.14 | 19.20 | 3,842,899 | -0.01(-0.04%) |
Jun 27, 2017 | 19.24 | 19.27 | 19.18 | 19.21 | 2,784,947 | -0.10(-0.51%) |
Jun 26, 2017 | 19.29 | 19.32 | 19.26 | 19.31 | 3,489,423 | +0.15(+0.77%) |
Jun 23, 2017 | 19.16 | 19.19 | 19.13 | 19.16 | 4,115,548 | -0.05(-0.25%) |
Jun 22, 2017 | 19.24 | 19.27 | 19.20 | 19.21 | 2,343,328 | +0.08(+0.43%) |
Jun 21, 2017 | 19.14 | 19.17 | 19.12 | 19.13 | 2,310,582 | -0.05(-0.25%) |
Jun 20, 2017 | 19.25 | 19.25 | 19.15 | 19.18 | 3,625,381 | -0.17(-0.89%) |
Jun 19, 2017 | 19.28 | 19.35 | 19.28 | 19.35 | 2,948,057 | +0.24(+1.26%) |
Jun 16, 2017 | 19.08 | 19.11 | 19.04 | 19.11 | 6,305,438 | -0.01(-0.04%) |
Jun 15, 2017 | 19.07 | 19.13 | 19.07 | 19.12 | 4,237,698 | -0.10(-0.50%) |
Jun 14, 2017 | 19.23 | 19.29 | 19.17 | 19.21 | 3,517,551 | -0.10(-0.54%) |
Jun 13, 2017 | 19.28 | 19.34 | 19.28 | 19.32 | 5,550,909 | +0.16(+0.84%) |
Jun 12, 2017 | 19.17 | 19.20 | 19.12 | 19.16 | 2,959,336 | -0.18(-0.95%) |
Jun 09, 2017 | 19.39 | 19.41 | 19.25 | 19.34 | 3,167,531 | -0.04(-0.21%) |
Jun 08, 2017 | 19.38 | 19.40 | 19.35 | 19.38 | 2,239,544 | +0.10(+0.54%) |
Jun 07, 2017 | 19.28 | 19.31 | 19.24 | 19.28 | 1,931,017 | -0.04(-0.21%) |
Jun 06, 2017 | 19.30 | 19.35 | 19.29 | 19.32 | 2,511,539 | +0.22(+1.13%) |
Jun 05, 2017 | 19.16 | 19.19 | 19.09 | 19.10 | 4,051,498 | -0.14(-0.75%) |
Jun 02, 2017 | 19.24 | 19.27 | 19.19 | 19.24 | 4,073,958 | +0.09(+0.46%) |
Jun 01, 2017 | 19.16 | 19.17 | 19.08 | 19.16 | 3,167,359 | +0.20(+1.06%) |
May 31, 2017 | 19.03 | 19.04 | 18.94 | 18.95 | 3,816,482 | +0.06(+0.30%) |
May 30, 2017 | 18.83 | 18.93 | 18.83 | 18.90 | 2,265,955 | +0.10(+0.51%) |
May 26, 2017 | 18.79 | 18.83 | 18.78 | 18.80 | 2,104,647 | -0.02(-0.09%) |
May 25, 2017 | 18.81 | 18.83 | 18.79 | 18.82 | 2,448,914 | +0.05(+0.26%) |
May 24, 2017 | 18.72 | 18.80 | 18.72 | 18.77 | 2,459,135 | +0.09(+0.47%) |
May 23, 2017 | 18.67 | 18.71 | 18.65 | 18.68 | 4,877,751 | +0.02(+0.13%) |
May 22, 2017 | 18.63 | 18.68 | 18.63 | 18.66 | 2,350,130 | -0.02(-0.09%) |
May 19, 2017 | 18.63 | 18.70 | 18.60 | 18.67 | 5,777,022 | +0.02(+0.09%) |
May 18, 2017 | 18.55 | 18.71 | 18.55 | 18.66 | 4,138,131 | +0.10(+0.56%) |
May 17, 2017 | 18.67 | 18.70 | 18.54 | 18.55 | 3,971,154 | -0.21(-1.11%) |
May 16, 2017 | 18.75 | 18.79 | 18.71 | 18.76 | 2,399,566 | -0.06(-0.34%) |
May 15, 2017 | 18.72 | 18.85 | 18.72 | 18.83 | 7,063,471 | +0.11(+0.60%) |
May 12, 2017 | 18.64 | 18.72 | 18.63 | 18.71 | 4,392,736 | +0.04(+0.21%) |
May 11, 2017 | 18.63 | 18.68 | 18.60 | 18.67 | 2,422,495 | +0.02(+0.09%) |
May 10, 2017 | 18.63 | 18.67 | 18.60 | 18.66 | 1,446,195 | +0.06(+0.34%) |
May 09, 2017 | 18.55 | 18.62 | 18.54 | 18.59 | 3,750,962 | +0.23(+1.27%) |
May 08, 2017 | 18.31 | 18.37 | 18.30 | 18.36 | 7,059,478 | -0.02(-0.09%) |
May 05, 2017 | 18.27 | 18.38 | 18.27 | 18.38 | 2,227,547 | -0.03(-0.17%) |
May 04, 2017 | 18.42 | 18.45 | 18.37 | 18.41 | 3,425,292 | +0.00(+0.00%) |
May 03, 2017 | 18.42 | 18.45 | 18.39 | 18.41 | 2,101,454 | -0.04(-0.22%) |
May 02, 2017 | 18.44 | 18.47 | 18.41 | 18.45 | 1,791,041 | +0.06(+0.30%) |
May 01, 2017 | 18.38 | 18.46 | 18.37 | 18.39 | 1,466,847 | +0.04(+0.22%) |
Apr 28, 2017 | 18.40 | 18.40 | 18.34 | 18.35 | 1,488,865 | +0.01(+0.04%) |
Apr 27, 2017 | 18.35 | 18.37 | 18.31 | 18.35 | 2,571,928 | +0.14(+0.75%) |
Apr 26, 2017 | 18.21 | 18.28 | 18.20 | 18.21 | 2,260,973 | +0.11(+0.62%) |
Apr 25, 2017 | 18.07 | 18.13 | 18.07 | 18.10 | 2,438,119 | +0.15(+0.85%) |
Apr 24, 2017 | 17.91 | 17.96 | 17.91 | 17.95 | 2,410,263 | +0.09(+0.49%) |
Apr 21, 2017 | 17.87 | 17.87 | 17.82 | 17.86 | 2,408,478 | -0.10(-0.58%) |
Apr 20, 2017 | 17.88 | 17.98 | 17.88 | 17.96 | 2,411,263 | +0.24(+1.36%) |
Apr 19, 2017 | 17.79 | 17.80 | 17.69 | 17.72 | 3,181,278 | -0.14(-0.81%) |
Apr 18, 2017 | 17.82 | 17.89 | 17.82 | 17.86 | 2,530,093 | -0.24(-1.33%) |
Apr 17, 2017 | 18.03 | 18.11 | 17.96 | 18.11 | 1,637,527 | +0.04(+0.22%) |
Apr 13, 2017 | 18.14 | 18.15 | 18.06 | 18.07 | 1,453,391 | -0.05(-0.27%) |
Apr 12, 2017 | 18.14 | 18.14 | 18.06 | 18.11 | 3,965,699 | +0.08(+0.44%) |
Apr 11, 2017 | 18.03 | 18.05 | 17.93 | 18.03 | 2,141,810 | -0.10(-0.53%) |
Apr 10, 2017 | 18.08 | 18.14 | 18.07 | 18.13 | 1,396,187 | +0.02(+0.09%) |
Apr 07, 2017 | 18.08 | 18.16 | 18.08 | 18.11 | 2,648,273 | -0.01(-0.04%) |
Apr 06, 2017 | 18.11 | 18.15 | 18.09 | 18.12 | 2,274,869 | +0.02(+0.13%) |
Apr 05, 2017 | 18.12 | 18.19 | 18.08 | 18.10 | 4,489,013 | +0.07(+0.40%) |
Apr 04, 2017 | 17.92 | 18.04 | 17.90 | 18.03 | 1,766,277 | +0.04(+0.22%) |