Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.36 | 22.36 | 22.00 | 22.00 | 696 | +0.23(+1.03%) |
Jun 29, 2017 | 21.90 | 21.90 | 21.77 | 21.77 | 550 | +0.58(+2.76%) |
Jun 28, 2017 | 21.12 | 21.19 | 21.12 | 21.19 | 1,208 | +0.09(+0.43%) |
Jun 27, 2017 | 21.10 | 21.10 | 21.10 | 21.10 | 207 | -0.01(-0.05%) |
Jun 26, 2017 | 20.49 | 21.12 | 20.49 | 21.11 | 1,207 | +1.27(+6.37%) |
Jun 23, 2017 | 19.48 | 19.88 | 19.48 | 19.84 | 1,876 | +0.53(+2.77%) |
Jun 22, 2017 | 19.31 | 19.31 | 19.31 | 19.31 | 279 | -0.89(-4.41%) |
Jun 21, 2017 | 20.14 | 20.20 | 20.03 | 20.20 | 2,522 | -0.13(-0.63%) |
Jun 20, 2017 | 20.07 | 20.33 | 20.07 | 20.33 | 1,960 | +0.30(+1.51%) |
Jun 19, 2017 | 20.07 | 20.07 | 20.00 | 20.02 | 888 | +0.12(+0.63%) |
Jun 16, 2017 | 19.50 | 19.90 | 19.50 | 19.90 | 749 | +0.49(+2.52%) |
Jun 15, 2017 | 19.46 | 19.46 | 19.41 | 19.41 | 682 | -0.21(-1.07%) |
Jun 14, 2017 | 19.56 | 19.62 | 19.56 | 19.62 | 1,535 | -0.45(-2.24%) |
Jun 13, 2017 | 20.07 | 20.07 | 20.07 | 20.07 | 819 | +0.77(+3.99%) |
Jun 12, 2017 | 19.16 | 19.30 | 19.16 | 19.30 | 2,120 | -0.34(-1.73%) |
Jun 09, 2017 | 19.64 | 19.64 | 19.50 | 19.64 | 1,550 | -1.06(-5.12%) |
Jun 08, 2017 | 21.29 | 21.68 | 20.00 | 20.70 | 1,680 | +0.82(+4.12%) |
Jun 07, 2017 | 20.03 | 20.03 | 19.33 | 19.88 | 3,230 | -1.02(-4.88%) |
Jun 06, 2017 | 20.65 | 20.90 | 20.53 | 20.90 | 2,704 | +0.09(+0.43%) |
Jun 05, 2017 | 20.74 | 20.81 | 20.74 | 20.81 | 1,568 | +0.07(+0.36%) |
Jun 02, 2017 | 20.82 | 20.82 | 20.73 | 20.73 | 764 | +0.02(+0.07%) |
Jun 01, 2017 | 20.54 | 20.72 | 20.54 | 20.72 | 1,762 | +0.32(+1.57%) |
May 31, 2017 | 20.34 | 20.54 | 20.34 | 20.40 | 2,239 | +0.04(+0.21%) |
May 30, 2017 | 19.45 | 20.36 | 19.45 | 20.36 | 485 | +1.07(+5.56%) |
May 26, 2017 | 19.37 | 19.37 | 19.20 | 19.29 | 439 | +0.11(+0.55%) |
May 25, 2017 | 19.25 | 19.25 | 19.15 | 19.18 | 2,091 | -0.02(-0.10%) |
May 24, 2017 | 19.20 | 19.23 | 18.85 | 19.20 | 1,521 | +1.51(+8.54%) |
May 23, 2017 | 17.69 | 17.69 | 17.69 | 17.69 | 236 | -0.11(-0.65%) |
May 22, 2017 | 17.54 | 17.80 | 17.54 | 17.80 | 2,432 | +0.30(+1.74%) |
May 19, 2017 | 17.50 | 17.50 | 17.50 | 17.50 | 332 | +0.20(+1.16%) |
May 18, 2017 | 17.30 | 17.30 | 17.30 | 17.30 | 415 | +0.08(+0.46%) |
May 17, 2017 | 17.50 | 17.50 | 17.22 | 17.22 | 985 | -0.19(-1.09%) |
May 16, 2017 | 17.26 | 17.41 | 17.26 | 17.41 | 1,061 | +0.08(+0.46%) |
May 15, 2017 | 17.27 | 17.47 | 17.27 | 17.33 | 2,613 | -0.09(-0.52%) |
May 12, 2017 | 17.46 | 17.46 | 17.42 | 17.42 | 334 | +0.42(+2.47%) |
May 11, 2017 | 17.00 | 17.00 | 16.75 | 17.00 | 1,274 | -0.04(-0.23%) |
May 10, 2017 | 16.99 | 17.04 | 16.99 | 17.04 | 422 | +0.16(+0.95%) |
May 09, 2017 | 17.02 | 17.02 | 16.88 | 16.88 | 565 | +0.33(+1.99%) |
May 08, 2017 | 16.45 | 16.55 | 16.45 | 16.55 | 974 | -0.05(-0.33%) |
May 05, 2017 | 16.65 | 16.66 | 16.60 | 16.60 | 1,780 | -1.25(-6.98%) |
May 04, 2017 | 17.00 | 17.92 | 16.50 | 17.85 | 1,369 | +0.61(+3.54%) |
May 03, 2017 | 17.40 | 17.40 | 17.24 | 17.24 | 630 | +0.00(+0.00%) |
May 02, 2017 | 17.51 | 17.51 | 17.24 | 17.24 | 426 | -0.26(-1.49%) |
May 01, 2017 | 17.46 | 17.51 | 17.34 | 17.50 | 3,745 | -0.05(-0.28%) |
Apr 28, 2017 | 17.24 | 17.55 | 17.24 | 17.55 | 1,123 | +0.25(+1.45%) |
Apr 27, 2017 | 17.36 | 17.36 | 17.28 | 17.30 | 1,607 | -0.15(-0.86%) |
Apr 26, 2017 | 17.43 | 17.45 | 17.43 | 17.45 | 732 | +0.00(+0.00%) |
Apr 25, 2017 | 17.45 | 17.45 | 17.45 | 17.45 | 403 | +0.25(+1.45%) |
Apr 21, 2017 | 17.20 | 17.20 | 17.20 | 17 | -0.17(-0.98%) | |
Apr 20, 2017 | 17.32 | 17.37 | 17.32 | 17.37 | 425 | -0.41(-2.31%) |
Apr 19, 2017 | 17.78 | 17.78 | 17.78 | 17.78 | 381 | +0.14(+0.79%) |
Apr 18, 2017 | 17.64 | 17.64 | 17.64 | 17.64 | 388 | -0.23(-1.29%) |
Apr 17, 2017 | 17.88 | 17.88 | 17.87 | 17.87 | 1,519 | +0.31(+1.77%) |
Apr 13, 2017 | 17.69 | 17.84 | 17.56 | 17.56 | 3,153 | +0.14(+0.83%) |
Apr 12, 2017 | 17.58 | 17.58 | 17.41 | 17.41 | 465 | -0.11(-0.60%) |
Apr 11, 2017 | 17.34 | 17.52 | 17.34 | 17.52 | 642 | +0.25(+1.45%) |
Apr 10, 2017 | 17.28 | 17.34 | 17.27 | 17.27 | 691 | -0.07(-0.40%) |
Apr 07, 2017 | 17.35 | 17.35 | 17.31 | 17.34 | 999 | +0.33(+1.94%) |
Apr 06, 2017 | 17.00 | 17.01 | 17.00 | 17.01 | 830 | +0.27(+1.61%) |
Apr 05, 2017 | 16.74 | 16.74 | 16.74 | 16.74 | 404 | -0.02(-0.12%) |
Apr 04, 2017 | 16.68 | 16.76 | 16.60 | 16.76 | 869 | +0.16(+0.96%) |