Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.36 | 18.73 | 18.12 | 18.58 | 254,391 | +0.24(+1.32%) |
Jun 29, 2017 | 18.45 | 18.45 | 17.99 | 18.33 | 157,618 | -0.09(-0.49%) |
Jun 28, 2017 | 18.18 | 18.55 | 18.06 | 18.42 | 252,879 | +0.39(+2.18%) |
Jun 27, 2017 | 18.00 | 18.27 | 17.91 | 18.03 | 165,137 | +0.00(+0.00%) |
Jun 26, 2017 | 18.27 | 18.36 | 17.82 | 18.03 | 308,982 | -0.21(-1.16%) |
Jun 23, 2017 | 18.09 | 18.30 | 17.88 | 18.24 | 236,339 | +0.18(+1.00%) |
Jun 22, 2017 | 18.18 | 18.39 | 17.97 | 18.06 | 363,033 | -0.24(-1.32%) |
Jun 21, 2017 | 19.03 | 19.15 | 18.29 | 18.30 | 203,955 | -0.73(-3.82%) |
Jun 20, 2017 | 19.39 | 19.39 | 18.73 | 19.03 | 239,724 | -0.39(-2.02%) |
Jun 19, 2017 | 19.51 | 19.57 | 19.27 | 19.42 | 159,403 | -0.03(-0.16%) |
Jun 16, 2017 | 18.82 | 19.51 | 18.76 | 19.45 | 621,683 | +0.48(+2.55%) |
Jun 15, 2017 | 18.94 | 19.15 | 18.82 | 18.97 | 155,760 | -0.15(-0.79%) |
Jun 14, 2017 | 19.33 | 19.42 | 18.98 | 19.12 | 124,151 | -0.15(-0.79%) |
Jun 13, 2017 | 19.45 | 19.45 | 19.08 | 19.27 | 199,369 | -0.15(-0.78%) |
Jun 12, 2017 | 19.24 | 19.57 | 19.09 | 19.42 | 260,392 | +0.15(+0.79%) |
Jun 09, 2017 | 19.51 | 19.91 | 19.21 | 19.27 | 264,686 | -0.21(-1.09%) |
Jun 08, 2017 | 19.27 | 19.60 | 19.06 | 19.48 | 124,639 | +0.30(+1.58%) |
Jun 07, 2017 | 19.54 | 19.67 | 19.15 | 19.18 | 142,124 | -0.33(-1.71%) |
Jun 06, 2017 | 19.57 | 19.74 | 19.39 | 19.51 | 111,897 | -0.18(-0.92%) |
Jun 05, 2017 | 19.33 | 19.79 | 19.21 | 19.70 | 208,026 | +0.36(+1.88%) |
Jun 02, 2017 | 18.67 | 19.39 | 18.64 | 19.33 | 401,305 | +0.73(+3.90%) |
Jun 01, 2017 | 18.58 | 18.76 | 18.45 | 18.61 | 318,415 | +0.06(+0.33%) |
May 31, 2017 | 18.52 | 18.61 | 18.24 | 18.55 | 290,879 | +0.09(+0.49%) |
May 30, 2017 | 18.33 | 18.58 | 18.30 | 18.45 | 219,255 | +0.02(+0.08%) |
May 26, 2017 | 18.42 | 18.58 | 18.18 | 18.44 | 185,301 | -0.02(-0.08%) |
May 25, 2017 | 18.42 | 18.61 | 17.82 | 18.45 | 300,349 | +0.09(+0.49%) |
May 24, 2017 | 18.82 | 18.82 | 18.18 | 18.36 | 298,121 | -0.42(-2.25%) |
May 23, 2017 | 19.48 | 19.51 | 18.73 | 18.79 | 266,176 | -0.73(-3.72%) |
May 22, 2017 | 18.91 | 19.54 | 18.89 | 19.51 | 245,824 | +0.64(+3.37%) |
May 19, 2017 | 18.70 | 19.09 | 18.61 | 18.88 | 261,025 | +0.18(+0.97%) |
May 18, 2017 | 18.61 | 18.88 | 18.52 | 18.70 | 193,892 | +0.06(+0.33%) |
May 17, 2017 | 18.73 | 18.88 | 18.55 | 18.64 | 205,423 | -0.33(-1.75%) |
May 16, 2017 | 19.00 | 19.06 | 18.73 | 18.97 | 102,450 | +0.00(+0.00%) |
May 15, 2017 | 19.15 | 19.33 | 18.88 | 18.97 | 199,083 | -0.11(-0.56%) |
May 12, 2017 | 18.82 | 19.12 | 18.64 | 19.08 | 318,173 | +0.20(+1.04%) |
May 11, 2017 | 19.39 | 19.39 | 18.79 | 18.88 | 291,538 | -0.54(-2.80%) |
May 10, 2017 | 19.51 | 19.63 | 19.33 | 19.42 | 141,193 | -0.12(-0.62%) |
May 09, 2017 | 19.67 | 19.79 | 19.36 | 19.54 | 255,646 | -0.09(-0.46%) |
May 08, 2017 | 19.27 | 19.73 | 19.24 | 19.63 | 372,140 | +0.33(+1.72%) |
May 05, 2017 | 18.88 | 19.51 | 18.88 | 19.30 | 343,148 | +0.45(+2.41%) |
May 04, 2017 | 18.45 | 19.30 | 17.67 | 18.85 | 660,301 | -0.15(-0.80%) |
May 03, 2017 | 19.57 | 19.94 | 18.88 | 19.00 | 610,655 | -0.73(-3.68%) |
May 02, 2017 | 19.42 | 19.83 | 19.06 | 19.73 | 308,329 | +0.33(+1.72%) |
May 01, 2017 | 19.45 | 19.54 | 19.30 | 19.39 | 219,269 | +0.03(+0.16%) |
Apr 28, 2017 | 19.60 | 19.67 | 19.12 | 19.36 | 377,850 | -0.24(-1.23%) |
Apr 27, 2017 | 19.85 | 20.00 | 19.48 | 19.60 | 202,821 | -0.18(-0.92%) |
Apr 26, 2017 | 19.06 | 20.00 | 19.06 | 19.79 | 298,721 | +0.64(+3.32%) |
Apr 25, 2017 | 18.88 | 19.21 | 18.67 | 19.15 | 268,674 | +0.39(+2.10%) |
Apr 24, 2017 | 18.85 | 19.05 | 18.67 | 18.76 | 237,593 | +0.18(+0.98%) |
Apr 21, 2017 | 18.45 | 18.67 | 18.42 | 18.58 | 254,575 | +0.06(+0.33%) |
Apr 20, 2017 | 18.64 | 18.73 | 18.36 | 18.52 | 289,322 | -0.09(-0.49%) |
Apr 19, 2017 | 18.64 | 18.82 | 18.55 | 18.61 | 331,619 | +0.06(+0.33%) |
Apr 18, 2017 | 18.36 | 18.58 | 18.24 | 18.55 | 315,856 | +0.06(+0.33%) |
Apr 17, 2017 | 17.70 | 18.65 | 17.40 | 18.49 | 375,300 | +0.30(+1.66%) |
Apr 13, 2017 | 18.76 | 18.76 | 18.18 | 18.18 | 201,564 | -0.61(-3.22%) |
Apr 12, 2017 | 17.67 | 18.82 | 17.61 | 18.79 | 550,567 | +1.09(+6.15%) |
Apr 11, 2017 | 17.70 | 17.88 | 17.62 | 17.70 | 192,990 | -0.12(-0.68%) |
Apr 10, 2017 | 17.67 | 17.88 | 17.64 | 17.82 | 350,148 | +0.15(+0.86%) |
Apr 07, 2017 | 17.37 | 17.70 | 17.03 | 17.67 | 303,125 | +0.24(+1.39%) |
Apr 06, 2017 | 17.40 | 17.43 | 17.03 | 17.43 | 375,381 | -0.03(-0.17%) |
Apr 05, 2017 | 17.15 | 17.55 | 16.82 | 17.46 | 457,682 | +0.33(+1.94%) |
Apr 04, 2017 | 16.58 | 17.12 | 16.58 | 17.12 | 256,497 | +0.54(+3.28%) |