Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.03 | 20.07 | 19.89 | 19.94 | 109,316 | +0.15(+0.76%) |
Jun 29, 2017 | 19.78 | 20.25 | 19.66 | 19.79 | 49,011 | -0.67(-3.27%) |
Jun 28, 2017 | 20.59 | 20.59 | 20.34 | 20.46 | 314,951 | -0.29(-1.40%) |
Jun 27, 2017 | 20.81 | 20.82 | 20.70 | 20.75 | 9,359 | -0.30(-1.43%) |
Jun 26, 2017 | 21.17 | 21.20 | 21.04 | 21.05 | 6,939 | -0.26(-1.22%) |
Jun 23, 2017 | 21.27 | 21.46 | 21.19 | 21.31 | 14,844 | -0.60(-2.74%) |
Jun 22, 2017 | 21.83 | 21.95 | 21.71 | 21.91 | 26,217 | -0.02(-0.09%) |
Jun 21, 2017 | 21.89 | 21.95 | 21.85 | 21.93 | 4,125 | -0.13(-0.59%) |
Jun 20, 2017 | 22.20 | 22.20 | 22.00 | 22.06 | 17,606 | -0.40(-1.78%) |
Jun 19, 2017 | 22.50 | 22.53 | 22.44 | 22.46 | 10,244 | -0.10(-0.44%) |
Jun 16, 2017 | 22.39 | 22.59 | 22.39 | 22.56 | 10,969 | +0.54(+2.45%) |
Jun 15, 2017 | 21.86 | 22.06 | 21.84 | 22.02 | 15,732 | -0.22(-0.99%) |
Jun 14, 2017 | 22.42 | 22.45 | 22.19 | 22.24 | 14,570 | +0.31(+1.41%) |
Jun 13, 2017 | 21.89 | 21.93 | 21.81 | 21.93 | 3,983 | +0.17(+0.78%) |
Jun 12, 2017 | 21.86 | 21.87 | 21.61 | 21.76 | 9,627 | -0.27(-1.23%) |
Jun 09, 2017 | 22.00 | 22.05 | 21.87 | 22.03 | 27,146 | -0.39(-1.74%) |
Jun 08, 2017 | 22.40 | 22.42 | 22.31 | 22.42 | 14,933 | +0.41(+1.86%) |
Jun 07, 2017 | 22.07 | 22.12 | 21.88 | 22.01 | 35,923 | +1.15(+5.51%) |
Jun 06, 2017 | 20.71 | 20.91 | 20.71 | 20.86 | 9,105 | +0.51(+2.51%) |
Jun 05, 2017 | 20.42 | 20.42 | 20.32 | 20.35 | 10,553 | -0.17(-0.85%) |
Jun 02, 2017 | 20.39 | 20.52 | 20.39 | 20.52 | 8,711 | +0.08(+0.41%) |
Jun 01, 2017 | 20.39 | 20.44 | 20.34 | 20.44 | 6,313 | +0.16(+0.76%) |
May 31, 2017 | 20.19 | 20.33 | 20.09 | 20.29 | 11,845 | +0.61(+3.13%) |
May 30, 2017 | 19.62 | 19.69 | 19.62 | 19.67 | 9,408 | +0.14(+0.70%) |
May 26, 2017 | 19.44 | 19.55 | 19.44 | 19.53 | 6,908 | +0.01(+0.07%) |
May 25, 2017 | 19.61 | 19.61 | 19.50 | 19.52 | 7,595 | -0.04(-0.20%) |
May 24, 2017 | 19.50 | 19.59 | 19.45 | 19.56 | 13,711 | +0.01(+0.05%) |
May 23, 2017 | 19.61 | 19.69 | 19.53 | 19.55 | 9,114 | +0.02(+0.10%) |
May 22, 2017 | 19.49 | 19.58 | 19.42 | 19.53 | 41,222 | +0.58(+3.03%) |
May 19, 2017 | 18.98 | 19.03 | 18.78 | 18.95 | 26,191 | +1.08(+6.07%) |
May 18, 2017 | 17.82 | 17.90 | 17.78 | 17.87 | 7,528 | +0.05(+0.31%) |
May 17, 2017 | 17.89 | 17.93 | 17.81 | 17.82 | 27,892 | -0.21(-1.19%) |
May 16, 2017 | 17.94 | 18.08 | 17.91 | 18.03 | 15,184 | +0.31(+1.75%) |
May 15, 2017 | 17.56 | 17.76 | 17.56 | 17.72 | 12,913 | +0.74(+4.36%) |
May 12, 2017 | 16.82 | 17.00 | 16.80 | 16.98 | 6,323 | +0.10(+0.59%) |
May 11, 2017 | 16.83 | 16.94 | 16.78 | 16.88 | 15,326 | +0.01(+0.06%) |
May 10, 2017 | 16.80 | 16.91 | 16.77 | 16.87 | 19,584 | +0.04(+0.21%) |
May 09, 2017 | 16.93 | 16.93 | 16.82 | 16.84 | 6,953 | +0.07(+0.45%) |
May 08, 2017 | 16.77 | 16.82 | 16.72 | 16.76 | 9,763 | -0.22(-1.30%) |
May 05, 2017 | 16.75 | 16.98 | 16.73 | 16.98 | 12,249 | +0.17(+1.03%) |
May 04, 2017 | 16.74 | 16.87 | 16.73 | 16.81 | 1,335 | +0.27(+1.62%) |
May 03, 2017 | 16.48 | 16.55 | 16.48 | 16.54 | 5,562 | -0.17(-1.02%) |
May 02, 2017 | 16.73 | 16.74 | 16.54 | 16.71 | 28,345 | +0.14(+0.84%) |
May 01, 2017 | 16.52 | 16.64 | 16.52 | 16.57 | 22,251 | +0.04(+0.21%) |
Apr 28, 2017 | 16.61 | 16.63 | 16.52 | 16.54 | 8,998 | -0.23(-1.40%) |
Apr 27, 2017 | 16.75 | 16.78 | 16.70 | 16.77 | 3,138 | +0.11(+0.66%) |
Apr 26, 2017 | 16.70 | 16.76 | 16.65 | 16.66 | 7,296 | -0.10(-0.60%) |
Apr 25, 2017 | 16.68 | 16.76 | 16.68 | 16.76 | 5,257 | -0.24(-1.41%) |
Apr 24, 2017 | 16.81 | 17.00 | 16.81 | 17.00 | 7,487 | +0.80(+4.94%) |
Apr 21, 2017 | 16.09 | 16.23 | 16.09 | 16.20 | 3,917 | -0.16(-0.98%) |
Apr 20, 2017 | 16.46 | 16.46 | 16.36 | 16.36 | 3,562 | +0.01(+0.04%) |
Apr 19, 2017 | 16.39 | 16.43 | 16.32 | 16.36 | 4,094 | -0.21(-1.27%) |
Apr 18, 2017 | 16.59 | 16.59 | 16.45 | 16.57 | 4,684 | -0.24(-1.45%) |
Apr 17, 2017 | 16.74 | 16.84 | 16.57 | 16.81 | 10,471 | +0.13(+0.78%) |
Apr 13, 2017 | 16.87 | 16.87 | 16.66 | 16.68 | 5,535 | -0.14(-0.83%) |
Apr 12, 2017 | 16.74 | 16.82 | 16.70 | 16.82 | 7,038 | +0.14(+0.84%) |
Apr 11, 2017 | 16.72 | 16.75 | 16.57 | 16.68 | 13,498 | +0.14(+0.85%) |
Apr 10, 2017 | 16.51 | 16.56 | 16.50 | 16.54 | 9,269 | -0.12(-0.72%) |
Apr 07, 2017 | 16.58 | 16.68 | 16.58 | 16.66 | 7,382 | +0.01(+0.06%) |
Apr 06, 2017 | 16.69 | 16.78 | 16.64 | 16.65 | 7,243 | +0.13(+0.79%) |
Apr 05, 2017 | 16.50 | 16.57 | 16.49 | 16.52 | 25,138 | +0.12(+0.73%) |
Apr 04, 2017 | 16.33 | 16.50 | 16.33 | 16.40 | 21,719 | -0.09(-0.55%) |