Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.55 | 19.55 | 19.36 | 19.45 | 343,624 | -0.21(-1.09%) |
Jun 29, 2017 | 19.84 | 19.86 | 19.62 | 19.67 | 253,372 | -0.31(-1.56%) |
Jun 28, 2017 | 19.78 | 20.00 | 19.70 | 19.98 | 295,121 | +0.21(+1.05%) |
Jun 27, 2017 | 19.78 | 19.84 | 19.71 | 19.77 | 254,271 | +0.10(+0.53%) |
Jun 26, 2017 | 19.81 | 19.82 | 19.60 | 19.67 | 315,470 | -0.07(-0.36%) |
Jun 23, 2017 | 19.63 | 19.76 | 19.58 | 19.74 | 206,583 | +0.14(+0.69%) |
Jun 22, 2017 | 19.55 | 19.73 | 19.51 | 19.60 | 687,905 | -0.10(-0.49%) |
Jun 21, 2017 | 19.64 | 19.82 | 19.59 | 19.70 | 500,052 | -0.01(-0.07%) |
Jun 20, 2017 | 19.79 | 19.82 | 19.60 | 19.71 | 221,780 | -0.39(-1.96%) |
Jun 19, 2017 | 20.21 | 20.26 | 20.03 | 20.11 | 223,093 | -0.06(-0.32%) |
Jun 16, 2017 | 19.95 | 20.17 | 19.90 | 20.17 | 271,694 | +0.27(+1.33%) |
Jun 15, 2017 | 19.82 | 19.93 | 19.78 | 19.91 | 2,377,439 | -0.26(-1.28%) |
Jun 14, 2017 | 20.48 | 20.48 | 20.06 | 20.17 | 617,899 | -0.22(-1.08%) |
Jun 13, 2017 | 20.41 | 20.45 | 20.28 | 20.39 | 245,369 | +0.06(+0.29%) |
Jun 12, 2017 | 20.41 | 20.49 | 20.24 | 20.33 | 465,708 | +0.04(+0.19%) |
Jun 09, 2017 | 20.17 | 20.30 | 20.13 | 20.29 | 433,271 | +0.06(+0.32%) |
Jun 08, 2017 | 20.15 | 20.27 | 20.08 | 20.22 | 282,570 | -0.01(-0.03%) |
Jun 07, 2017 | 20.44 | 20.50 | 20.06 | 20.23 | 366,651 | -0.49(-2.37%) |
Jun 06, 2017 | 20.44 | 20.72 | 20.42 | 20.72 | 356,521 | +0.25(+1.23%) |
Jun 05, 2017 | 20.48 | 20.52 | 20.37 | 20.47 | 213,578 | -0.12(-0.57%) |
Jun 02, 2017 | 20.51 | 20.63 | 20.32 | 20.59 | 299,290 | -0.16(-0.78%) |
Jun 01, 2017 | 20.55 | 20.79 | 20.48 | 20.75 | 226,628 | +0.13(+0.63%) |
May 31, 2017 | 20.65 | 20.77 | 20.49 | 20.62 | 577,775 | -0.11(-0.53%) |
May 30, 2017 | 20.72 | 20.77 | 20.58 | 20.73 | 215,344 | -0.06(-0.28%) |
May 26, 2017 | 20.77 | 20.87 | 20.68 | 20.79 | 526,657 | -0.34(-1.62%) |
May 25, 2017 | 21.35 | 21.48 | 20.98 | 21.13 | 306,379 | -0.43(-2.01%) |
May 24, 2017 | 21.58 | 21.67 | 21.41 | 21.56 | 341,680 | -0.20(-0.92%) |
May 23, 2017 | 21.80 | 21.88 | 21.71 | 21.77 | 669,747 | -0.17(-0.80%) |
May 22, 2017 | 21.91 | 22.00 | 21.85 | 21.94 | 688,612 | +0.11(+0.50%) |
May 19, 2017 | 21.62 | 22.41 | 21.60 | 21.83 | 601,187 | +0.47(+2.21%) |
May 18, 2017 | 21.20 | 21.48 | 21.18 | 21.36 | 519,825 | +0.21(+0.98%) |
May 17, 2017 | 21.36 | 21.54 | 21.14 | 21.15 | 565,590 | -0.46(-2.13%) |
May 16, 2017 | 21.64 | 21.67 | 21.51 | 21.61 | 1,283,940 | +0.36(+1.71%) |
May 15, 2017 | 21.34 | 21.38 | 21.21 | 21.25 | 358,939 | +0.17(+0.80%) |
May 12, 2017 | 20.98 | 21.11 | 20.92 | 21.08 | 338,425 | +0.10(+0.49%) |
May 11, 2017 | 20.95 | 20.99 | 20.75 | 20.98 | 354,840 | +0.05(+0.25%) |
May 10, 2017 | 20.85 | 21.06 | 20.81 | 20.92 | 423,628 | +0.26(+1.25%) |
May 09, 2017 | 20.83 | 20.84 | 20.65 | 20.66 | 320,815 | -0.09(-0.44%) |
May 08, 2017 | 20.85 | 20.88 | 20.61 | 20.76 | 376,735 | -0.14(-0.65%) |
May 05, 2017 | 20.39 | 20.90 | 20.39 | 20.89 | 389,977 | +0.65(+3.20%) |
May 04, 2017 | 20.27 | 20.28 | 20.11 | 20.24 | 469,327 | +0.16(+0.81%) |
May 03, 2017 | 20.10 | 20.17 | 20.02 | 20.08 | 459,623 | -0.06(-0.32%) |
May 02, 2017 | 20.19 | 20.24 | 20.10 | 20.15 | 567,928 | +0.07(+0.35%) |
May 01, 2017 | 20.15 | 20.16 | 20.01 | 20.08 | 345,069 | +0.03(+0.13%) |
Apr 28, 2017 | 20.22 | 20.26 | 20.05 | 20.05 | 388,195 | -0.17(-0.83%) |
Apr 27, 2017 | 20.28 | 20.28 | 20.07 | 20.22 | 883,582 | -0.17(-0.86%) |
Apr 26, 2017 | 20.33 | 20.50 | 20.30 | 20.39 | 445,065 | -0.22(-1.07%) |
Apr 25, 2017 | 20.40 | 20.63 | 20.38 | 20.61 | 520,576 | +0.10(+0.50%) |
Apr 24, 2017 | 20.40 | 20.51 | 20.32 | 20.51 | 1,942,423 | +0.69(+3.49%) |
Apr 21, 2017 | 19.91 | 19.91 | 19.68 | 19.82 | 1,017,646 | -0.08(-0.39%) |
Apr 20, 2017 | 19.89 | 19.98 | 19.82 | 19.89 | 1,469,869 | +0.18(+0.93%) |
Apr 19, 2017 | 19.85 | 19.93 | 19.64 | 19.71 | 565,047 | -0.11(-0.54%) |
Apr 18, 2017 | 19.90 | 19.92 | 19.70 | 19.82 | 220,868 | -0.25(-1.22%) |
Apr 17, 2017 | 20.11 | 20.12 | 19.98 | 20.06 | 202,913 | +0.07(+0.35%) |
Apr 13, 2017 | 20.19 | 20.20 | 19.96 | 19.99 | 374,095 | -0.38(-1.85%) |
Apr 12, 2017 | 20.35 | 20.52 | 20.30 | 20.37 | 286,789 | -0.08(-0.40%) |
Apr 11, 2017 | 20.38 | 20.50 | 20.28 | 20.45 | 476,464 | +0.16(+0.78%) |
Apr 10, 2017 | 20.23 | 20.37 | 20.22 | 20.30 | 725,651 | -0.03(-0.15%) |
Apr 07, 2017 | 20.30 | 20.38 | 20.27 | 20.33 | 322,576 | -0.04(-0.22%) |
Apr 06, 2017 | 20.37 | 20.49 | 20.30 | 20.37 | 198,032 | +0.16(+0.78%) |
Apr 05, 2017 | 20.52 | 20.60 | 20.21 | 20.21 | 334,975 | -0.33(-1.62%) |
Apr 04, 2017 | 20.27 | 20.57 | 20.15 | 20.55 | 392,606 | +0.10(+0.49%) |