Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.49 | 19.52 | 19.24 | 19.37 | 3,796,402 | -0.01(-0.06%) |
Jun 29, 2017 | 19.49 | 19.63 | 19.24 | 19.38 | 4,020,499 | +0.08(+0.42%) |
Jun 28, 2017 | 19.08 | 19.40 | 19.07 | 19.30 | 7,455,382 | +0.57(+3.05%) |
Jun 27, 2017 | 18.85 | 19.06 | 18.72 | 18.72 | 8,877,084 | +0.23(+1.27%) |
Jun 26, 2017 | 18.67 | 18.71 | 18.36 | 18.49 | 3,410,690 | -0.10(-0.53%) |
Jun 23, 2017 | 18.47 | 18.64 | 18.42 | 18.59 | 3,292,898 | +0.12(+0.65%) |
Jun 22, 2017 | 18.23 | 18.53 | 18.19 | 18.47 | 8,274,855 | +0.15(+0.80%) |
Jun 21, 2017 | 18.47 | 18.61 | 18.19 | 18.32 | 8,740,124 | -0.01(-0.06%) |
Jun 20, 2017 | 18.57 | 18.58 | 18.23 | 18.33 | 9,410,012 | -0.66(-3.49%) |
Jun 19, 2017 | 18.96 | 19.17 | 18.94 | 19.00 | 7,409,691 | +0.11(+0.61%) |
Jun 16, 2017 | 18.93 | 18.97 | 18.76 | 18.88 | 7,441,466 | +0.10(+0.52%) |
Jun 15, 2017 | 18.81 | 18.84 | 18.59 | 18.78 | 4,349,020 | -0.29(-1.54%) |
Jun 14, 2017 | 19.50 | 19.50 | 18.96 | 19.08 | 6,392,116 | -0.25(-1.30%) |
Jun 13, 2017 | 19.29 | 19.34 | 19.21 | 19.33 | 4,679,971 | +0.24(+1.25%) |
Jun 12, 2017 | 19.25 | 19.32 | 19.03 | 19.09 | 3,787,081 | -0.17(-0.88%) |
Jun 09, 2017 | 19.19 | 19.44 | 19.17 | 19.26 | 3,829,223 | -0.11(-0.56%) |
Jun 08, 2017 | 19.02 | 19.42 | 18.99 | 19.37 | 5,957,341 | +0.39(+2.04%) |
Jun 07, 2017 | 19.18 | 19.28 | 18.82 | 18.98 | 6,793,887 | -0.18(-0.97%) |
Jun 06, 2017 | 19.06 | 19.25 | 19.03 | 19.16 | 4,715,908 | +0.08(+0.43%) |
Jun 05, 2017 | 19.15 | 19.21 | 19.01 | 19.08 | 2,885,695 | -0.22(-1.13%) |
Jun 02, 2017 | 19.15 | 19.40 | 19.10 | 19.30 | 3,836,384 | +0.14(+0.74%) |
Jun 01, 2017 | 19.10 | 19.35 | 19.03 | 19.16 | 4,320,926 | +0.07(+0.34%) |
May 31, 2017 | 19.36 | 19.36 | 19.06 | 19.09 | 4,962,819 | -0.48(-2.45%) |
May 30, 2017 | 19.59 | 19.64 | 19.50 | 19.57 | 1,700,003 | +0.07(+0.36%) |
May 26, 2017 | 19.62 | 19.68 | 19.46 | 19.50 | 2,481,967 | -0.20(-1.02%) |
May 25, 2017 | 19.95 | 20.14 | 19.69 | 19.70 | 4,572,755 | -0.15(-0.77%) |
May 24, 2017 | 19.77 | 19.96 | 19.74 | 19.86 | 4,587,259 | -0.09(-0.46%) |
May 23, 2017 | 19.91 | 20.01 | 19.77 | 19.95 | 4,950,786 | -0.13(-0.62%) |
May 22, 2017 | 20.07 | 20.11 | 19.96 | 20.07 | 3,068,117 | +0.10(+0.49%) |
May 19, 2017 | 19.76 | 20.09 | 19.75 | 19.98 | 4,754,645 | +0.44(+2.26%) |
May 18, 2017 | 19.29 | 19.64 | 19.19 | 19.53 | 5,151,396 | +0.26(+1.36%) |
May 17, 2017 | 19.40 | 19.56 | 19.27 | 19.27 | 4,396,264 | -0.36(-1.86%) |
May 16, 2017 | 19.58 | 19.73 | 19.55 | 19.64 | 3,556,329 | +0.21(+1.09%) |
May 15, 2017 | 19.45 | 19.53 | 19.37 | 19.43 | 3,326,018 | +0.27(+1.42%) |
May 12, 2017 | 19.02 | 19.21 | 19.00 | 19.15 | 4,049,995 | +0.01(+0.06%) |
May 11, 2017 | 19.11 | 19.15 | 18.96 | 19.14 | 3,893,794 | +0.04(+0.23%) |
May 10, 2017 | 19.03 | 19.16 | 18.91 | 19.10 | 4,963,444 | +0.38(+2.03%) |
May 09, 2017 | 18.81 | 18.89 | 18.67 | 18.72 | 4,785,447 | +0.20(+1.09%) |
May 08, 2017 | 18.47 | 18.56 | 18.44 | 18.52 | 3,582,107 | -0.25(-1.33%) |
May 05, 2017 | 18.52 | 18.77 | 18.50 | 18.77 | 6,203,935 | +0.36(+1.98%) |
May 04, 2017 | 18.27 | 18.50 | 18.16 | 18.40 | 9,319,445 | -0.20(-1.05%) |
May 03, 2017 | 18.69 | 18.87 | 18.58 | 18.60 | 6,450,752 | -0.65(-3.39%) |
May 02, 2017 | 19.10 | 19.33 | 19.10 | 19.25 | 6,300,750 | -0.25(-1.28%) |
May 01, 2017 | 19.48 | 19.62 | 19.41 | 19.50 | 3,318,980 | +0.13(+0.67%) |
Apr 28, 2017 | 19.25 | 19.46 | 19.20 | 19.37 | 3,917,217 | +0.32(+1.69%) |
Apr 27, 2017 | 19.36 | 19.37 | 18.84 | 19.05 | 8,399,005 | -0.57(-2.88%) |
Apr 26, 2017 | 19.39 | 19.75 | 19.39 | 19.62 | 5,184,555 | -0.16(-0.80%) |
Apr 25, 2017 | 19.64 | 19.78 | 19.55 | 19.77 | 4,737,098 | +0.10(+0.50%) |
Apr 24, 2017 | 19.78 | 19.84 | 19.67 | 19.68 | 5,733,808 | +0.22(+1.12%) |
Apr 21, 2017 | 19.59 | 19.62 | 19.35 | 19.46 | 6,487,138 | -0.13(-0.64%) |
Apr 20, 2017 | 19.42 | 19.61 | 19.36 | 19.58 | 6,617,495 | +0.30(+1.55%) |
Apr 19, 2017 | 19.53 | 19.63 | 19.21 | 19.28 | 4,310,951 | -0.07(-0.37%) |
Apr 18, 2017 | 19.33 | 19.55 | 19.16 | 19.36 | 6,210,380 | -0.37(-1.88%) |
Apr 17, 2017 | 19.78 | 19.86 | 19.59 | 19.73 | 3,354,147 | +0.09(+0.44%) |
Apr 13, 2017 | 19.90 | 20.00 | 19.63 | 19.64 | 4,336,968 | -0.27(-1.34%) |
Apr 12, 2017 | 20.23 | 20.37 | 19.78 | 19.90 | 14,224,623 | -0.98(-4.71%) |
Apr 11, 2017 | 20.92 | 20.95 | 20.56 | 20.89 | 7,322,048 | +0.07(+0.34%) |
Apr 10, 2017 | 20.68 | 20.93 | 20.61 | 20.82 | 7,708,486 | +0.70(+3.49%) |
Apr 07, 2017 | 20.05 | 20.51 | 20.03 | 20.12 | 6,179,797 | -0.10(-0.51%) |
Apr 06, 2017 | 20.35 | 20.45 | 20.13 | 20.22 | 4,442,958 | +0.02(+0.11%) |
Apr 05, 2017 | 20.49 | 20.74 | 20.14 | 20.20 | 6,048,673 | +0.14(+0.70%) |
Apr 04, 2017 | 19.94 | 20.09 | 19.88 | 20.06 | 2,614,757 | +0.23(+1.15%) |