Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.52 | 18.80 | 18.43 | 18.47 | 301,256 | -0.05(-0.25%) |
Jun 29, 2017 | 19.25 | 19.30 | 18.47 | 18.52 | 190,955 | -0.69(-3.59%) |
Jun 28, 2017 | 19.25 | 19.53 | 19.21 | 19.21 | 306,087 | +0.00(+0.00%) |
Jun 27, 2017 | 19.30 | 19.39 | 18.93 | 19.21 | 251,933 | +0.00(+0.00%) |
Jun 26, 2017 | 18.43 | 19.30 | 18.27 | 19.21 | 1,493,679 | +0.83(+4.50%) |
Jun 23, 2017 | 18.34 | 18.98 | 18.24 | 18.38 | 1,512,377 | +0.05(+0.25%) |
Jun 22, 2017 | 18.47 | 18.70 | 18.24 | 18.34 | 2,632,006 | -0.14(-0.75%) |
Jun 21, 2017 | 19.12 | 19.12 | 18.34 | 18.47 | 189,100 | -0.60(-3.13%) |
Jun 20, 2017 | 18.75 | 19.07 | 18.61 | 19.07 | 240,178 | +0.23(+1.22%) |
Jun 19, 2017 | 18.84 | 19.16 | 18.70 | 18.84 | 170,324 | +0.23(+1.23%) |
Jun 16, 2017 | 18.24 | 18.66 | 18.20 | 18.61 | 550,379 | +0.23(+1.25%) |
Jun 15, 2017 | 18.66 | 18.80 | 18.34 | 18.38 | 179,541 | -0.37(-1.96%) |
Jun 14, 2017 | 19.02 | 19.12 | 18.61 | 18.75 | 256,827 | +0.05(+0.25%) |
Jun 13, 2017 | 18.61 | 18.88 | 18.47 | 18.70 | 432,896 | +0.09(+0.49%) |
Jun 12, 2017 | 18.66 | 19.02 | 18.57 | 18.61 | 381,759 | -0.09(-0.49%) |
Jun 09, 2017 | 18.75 | 18.82 | 18.29 | 18.70 | 497,676 | +0.05(+0.25%) |
Jun 08, 2017 | 18.15 | 18.73 | 17.78 | 18.66 | 643,557 | +1.06(+6.00%) |
Jun 07, 2017 | 17.74 | 18.01 | 17.42 | 17.60 | 296,777 | -0.14(-0.78%) |
Jun 06, 2017 | 17.46 | 17.88 | 17.32 | 17.74 | 362,533 | +0.14(+0.78%) |
Jun 05, 2017 | 17.88 | 18.06 | 17.60 | 17.60 | 342,320 | -0.37(-2.05%) |
Jun 02, 2017 | 18.01 | 18.27 | 17.88 | 17.97 | 409,581 | -0.05(-0.26%) |
Jun 01, 2017 | 17.65 | 18.15 | 17.53 | 18.01 | 313,211 | +0.48(+2.73%) |
May 31, 2017 | 18.13 | 18.13 | 17.31 | 17.54 | 570,810 | -0.60(-3.28%) |
May 30, 2017 | 18.82 | 18.91 | 18.13 | 18.13 | 409,967 | -0.78(-4.12%) |
May 26, 2017 | 19.23 | 19.23 | 18.77 | 18.91 | 612,518 | -0.32(-1.67%) |
May 25, 2017 | 19.73 | 19.73 | 17.77 | 19.23 | 1,565,818 | -0.55(-2.78%) |
May 24, 2017 | 20.01 | 20.19 | 19.69 | 19.78 | 272,687 | -0.27(-1.37%) |
May 23, 2017 | 20.10 | 20.33 | 19.92 | 20.05 | 209,224 | +0.00(+0.00%) |
May 22, 2017 | 20.47 | 20.56 | 20.01 | 20.05 | 220,267 | -0.41(-2.01%) |
May 19, 2017 | 19.60 | 20.70 | 19.55 | 20.47 | 422,760 | +0.82(+4.20%) |
May 18, 2017 | 19.60 | 19.92 | 19.46 | 19.64 | 624,978 | -0.09(-0.46%) |
May 17, 2017 | 19.96 | 20.08 | 19.46 | 19.73 | 324,280 | -0.46(-2.27%) |
May 16, 2017 | 20.47 | 20.47 | 20.15 | 20.19 | 236,801 | -0.18(-0.90%) |
May 15, 2017 | 20.37 | 20.60 | 20.37 | 20.37 | 161,398 | +0.09(+0.45%) |
May 12, 2017 | 20.92 | 20.92 | 20.24 | 20.28 | 260,963 | -0.73(-3.49%) |
May 11, 2017 | 20.97 | 21.08 | 20.70 | 21.02 | 254,715 | +0.00(+0.00%) |
May 10, 2017 | 20.97 | 21.06 | 20.88 | 21.02 | 180,536 | +0.00(+0.00%) |
May 09, 2017 | 21.15 | 21.24 | 20.92 | 21.02 | 119,202 | -0.09(-0.43%) |
May 08, 2017 | 21.02 | 21.27 | 20.97 | 21.11 | 253,727 | +0.05(+0.22%) |
May 05, 2017 | 21.11 | 21.20 | 20.97 | 21.06 | 206,016 | +0.00(+0.00%) |
May 04, 2017 | 21.11 | 21.29 | 21.06 | 21.06 | 109,360 | +0.05(+0.22%) |
May 03, 2017 | 21.15 | 21.24 | 20.88 | 21.02 | 103,866 | -0.27(-1.29%) |
May 02, 2017 | 21.20 | 21.38 | 21.02 | 21.29 | 319,131 | +0.18(+0.87%) |
May 01, 2017 | 21.15 | 21.29 | 21.02 | 21.11 | 107,098 | +0.00(+0.00%) |
Apr 28, 2017 | 21.20 | 21.24 | 21.02 | 21.11 | 147,095 | -0.14(-0.65%) |
Apr 27, 2017 | 21.20 | 21.29 | 20.88 | 21.24 | 258,985 | +0.09(+0.43%) |
Apr 26, 2017 | 21.20 | 21.45 | 21.11 | 21.15 | 1,248,566 | -0.09(-0.43%) |
Apr 25, 2017 | 21.15 | 21.43 | 21.11 | 21.24 | 137,360 | +0.27(+1.31%) |
Apr 24, 2017 | 21.02 | 21.20 | 20.88 | 20.97 | 132,799 | +0.23(+1.10%) |
Apr 21, 2017 | 20.74 | 21.11 | 20.70 | 20.74 | 345,021 | +0.00(+0.00%) |
Apr 20, 2017 | 20.70 | 20.92 | 20.51 | 20.74 | 353,559 | +0.14(+0.67%) |
Apr 19, 2017 | 20.37 | 20.88 | 20.37 | 20.60 | 164,286 | +0.32(+1.58%) |
Apr 18, 2017 | 20.28 | 20.47 | 20.05 | 20.28 | 168,137 | -0.09(-0.45%) |
Apr 17, 2017 | 19.92 | 20.37 | 19.73 | 20.37 | 173,284 | +0.55(+2.77%) |
Apr 13, 2017 | 20.15 | 20.24 | 19.83 | 19.83 | 189,387 | -0.37(-1.81%) |
Apr 12, 2017 | 20.19 | 20.24 | 19.92 | 20.19 | 193,575 | -0.09(-0.45%) |
Apr 11, 2017 | 20.05 | 20.35 | 19.92 | 20.28 | 147,649 | +0.18(+0.91%) |
Apr 10, 2017 | 20.33 | 20.51 | 20.01 | 20.10 | 145,251 | -0.27(-1.35%) |
Apr 07, 2017 | 20.37 | 20.60 | 20.28 | 20.37 | 366,061 | +0.00(+0.00%) |
Apr 06, 2017 | 20.01 | 20.42 | 20.01 | 20.37 | 308,089 | +0.37(+1.83%) |
Apr 05, 2017 | 20.10 | 20.47 | 19.83 | 20.01 | 302,186 | +0.05(+0.23%) |
Apr 04, 2017 | 20.01 | 20.06 | 19.83 | 19.96 | 338,585 | -0.05(-0.23%) |