Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.98 | 18.08 | 17.93 | 18.04 | 923,063 | +0.12(+0.68%) |
Jun 29, 2017 | 17.97 | 18.02 | 17.84 | 17.91 | 912,306 | -0.10(-0.58%) |
Jun 28, 2017 | 18.17 | 18.30 | 17.99 | 18.02 | 940,990 | -0.16(-0.91%) |
Jun 27, 2017 | 18.30 | 18.45 | 18.17 | 18.18 | 1,338,302 | -0.15(-0.81%) |
Jun 26, 2017 | 18.41 | 18.44 | 18.17 | 18.33 | 943,917 | +0.05(+0.29%) |
Jun 23, 2017 | 18.37 | 18.43 | 18.27 | 18.28 | 2,970,737 | -0.05(-0.28%) |
Jun 22, 2017 | 18.20 | 18.38 | 18.10 | 18.33 | 1,092,992 | +0.04(+0.24%) |
Jun 21, 2017 | 18.41 | 18.46 | 18.22 | 18.29 | 603,318 | -0.11(-0.61%) |
Jun 20, 2017 | 18.41 | 18.48 | 18.27 | 18.40 | 808,547 | -0.01(-0.05%) |
Jun 19, 2017 | 18.43 | 18.43 | 18.32 | 18.41 | 686,548 | -0.03(-0.14%) |
Jun 16, 2017 | 18.51 | 18.53 | 18.38 | 18.43 | 1,027,744 | -0.01(-0.05%) |
Jun 15, 2017 | 18.44 | 18.63 | 18.43 | 18.44 | 872,568 | -0.11(-0.61%) |
Jun 14, 2017 | 18.61 | 18.69 | 18.47 | 18.56 | 974,784 | +0.06(+0.33%) |
Jun 13, 2017 | 18.66 | 18.66 | 18.36 | 18.50 | 1,279,502 | -0.13(-0.68%) |
Jun 12, 2017 | 18.36 | 18.72 | 18.34 | 18.62 | 1,317,390 | +0.26(+1.41%) |
Jun 09, 2017 | 18.21 | 18.40 | 18.13 | 18.36 | 1,292,658 | +0.12(+0.66%) |
Jun 08, 2017 | 18.32 | 18.36 | 18.15 | 18.24 | 957,997 | -0.10(-0.52%) |
Jun 07, 2017 | 17.96 | 18.34 | 17.94 | 18.34 | 1,363,051 | +0.42(+2.36%) |
Jun 06, 2017 | 18.22 | 18.22 | 17.92 | 17.91 | 1,193,114 | -0.29(-1.57%) |
Jun 05, 2017 | 18.38 | 18.40 | 18.17 | 18.20 | 807,343 | -0.22(-1.22%) |
Jun 02, 2017 | 18.27 | 18.48 | 18.24 | 18.42 | 875,696 | +0.19(+1.04%) |
Jun 01, 2017 | 17.96 | 18.29 | 17.92 | 18.23 | 1,141,887 | +0.26(+1.44%) |
May 31, 2017 | 18.02 | 18.02 | 17.78 | 17.97 | 1,750,689 | +0.08(+0.43%) |
May 30, 2017 | 18.01 | 18.03 | 17.84 | 17.90 | 689,850 | -0.13(-0.72%) |
May 26, 2017 | 18.18 | 18.22 | 17.96 | 18.02 | 396,027 | -0.15(-0.81%) |
May 25, 2017 | 18.14 | 18.35 | 18.06 | 18.17 | 891,506 | +0.03(+0.19%) |
May 24, 2017 | 17.95 | 18.19 | 17.93 | 18.14 | 918,707 | +0.20(+1.11%) |
May 23, 2017 | 18.07 | 18.10 | 17.90 | 17.94 | 1,060,414 | +0.01(+0.05%) |
May 22, 2017 | 18.07 | 17.84 | 17.93 | 715,628 | -0.03(-0.14%) | |
May 19, 2017 | 17.84 | 18.08 | 17.75 | 17.96 | 691,342 | +0.15(+0.82%) |
May 18, 2017 | 17.85 | 17.85 | 17.59 | 17.81 | 592,466 | +0.08(+0.44%) |
May 17, 2017 | 17.83 | 17.83 | 17.64 | 17.73 | 811,681 | +0.00(+0.00%) |
May 16, 2017 | 17.71 | 17.74 | 17.49 | 17.73 | 1,216,263 | -0.02(-0.10%) |
May 15, 2017 | 17.81 | 18.01 | 17.71 | 17.75 | 605,840 | -0.08(-0.44%) |
May 12, 2017 | 17.88 | 17.92 | 17.81 | 17.83 | 766,263 | -0.05(-0.29%) |
May 11, 2017 | 18.28 | 18.30 | 17.83 | 17.88 | 1,566,849 | -0.42(-2.31%) |
May 10, 2017 | 18.00 | 18.40 | 17.96 | 18.30 | 1,763,465 | +0.33(+1.83%) |
May 09, 2017 | 17.97 | 18.00 | 17.85 | 17.97 | 994,376 | +0.02(+0.10%) |
May 08, 2017 | 18.11 | 18.14 | 17.80 | 17.96 | 710,927 | -0.16(-0.86%) |
May 05, 2017 | 17.90 | 18.15 | 17.79 | 18.11 | 879,904 | +0.29(+1.60%) |
May 04, 2017 | 17.73 | 17.83 | 17.56 | 17.83 | 954,807 | -0.01(-0.05%) |
May 03, 2017 | 18.09 | 18.09 | 17.74 | 17.83 | 709,757 | -0.23(-1.29%) |
May 02, 2017 | 18.11 | 18.15 | 18.01 | 18.07 | 843,905 | -0.04(-0.24%) |
May 01, 2017 | 18.05 | 18.15 | 17.83 | 18.11 | 666,569 | +0.14(+0.77%) |
Apr 28, 2017 | 18.02 | 18.13 | 17.89 | 17.97 | 913,267 | -0.10(-0.53%) |
Apr 27, 2017 | 18.43 | 18.45 | 17.99 | 18.07 | 1,044,514 | -0.36(-1.97%) |
Apr 26, 2017 | 18.61 | 18.62 | 18.41 | 18.43 | 1,228,256 | -0.24(-1.30%) |
Apr 25, 2017 | 18.58 | 18.76 | 18.53 | 18.67 | 1,000,968 | +0.11(+0.61%) |
Apr 24, 2017 | 18.75 | 18.76 | 18.44 | 18.56 | 1,076,783 | -0.09(-0.46%) |
Apr 21, 2017 | 18.56 | 18.67 | 18.52 | 18.65 | 474,895 | +0.04(+0.23%) |
Apr 20, 2017 | 18.58 | 18.61 | 18.43 | 18.60 | 339,611 | -0.05(-0.28%) |
Apr 19, 2017 | 18.65 | 18.71 | 18.60 | 18.66 | 460,010 | +0.03(+0.19%) |
Apr 18, 2017 | 18.65 | 18.77 | 18.55 | 18.62 | 454,383 | -0.07(-0.37%) |
Apr 17, 2017 | 18.49 | 18.72 | 18.44 | 18.69 | 462,975 | +0.27(+1.45%) |
Apr 13, 2017 | 18.60 | 18.64 | 18.40 | 18.42 | 489,730 | -0.10(-0.56%) |
Apr 12, 2017 | 18.53 | 18.61 | 18.41 | 18.53 | 720,141 | +0.01(+0.05%) |
Apr 11, 2017 | 18.44 | 18.55 | 18.36 | 18.52 | 788,557 | +0.08(+0.42%) |
Apr 10, 2017 | 18.33 | 18.46 | 18.19 | 18.44 | 405,804 | +0.10(+0.57%) |
Apr 07, 2017 | 18.30 | 18.39 | 18.27 | 18.34 | 424,137 | +0.07(+0.38%) |
Apr 06, 2017 | 18.10 | 18.28 | 17.97 | 18.27 | 969,061 | +0.16(+0.91%) |
Apr 05, 2017 | 18.17 | 18.26 | 18.05 | 18.10 | 835,488 | -0.02(-0.10%) |
Apr 04, 2017 | 17.96 | 18.23 | 17.93 | 18.12 | 1,327,371 | +0.18(+1.01%) |