Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.53 | 19.53 | 19.61 | 303 | +0.08(+0.39%) | |
Jun 29, 2017 | 19.46 | 19.80 | 19.46 | 19.53 | 8,197 | +0.08(+0.39%) |
Jun 28, 2017 | 19.65 | 19.65 | 19.34 | 19.46 | 43,628 | +0.00(+0.00%) |
Jun 27, 2017 | 19.57 | 19.57 | 19.46 | 19.46 | 2,142 | +0.00(+0.00%) |
Jun 26, 2017 | 19.63 | 19.80 | 19.46 | 19.46 | 3,830 | -0.26(-1.34%) |
Jun 23, 2017 | 19.49 | 20.06 | 19.49 | 19.72 | 2,428 | -0.30(-1.51%) |
Jun 22, 2017 | 20.09 | 20.14 | 20.02 | 20.02 | 2,240 | -0.30(-1.49%) |
Jun 21, 2017 | 20.48 | 20.48 | 20.29 | 20.33 | 2,212 | -0.08(-0.37%) |
Jun 20, 2017 | 20.36 | 20.66 | 19.62 | 20.40 | 24,120 | +0.00(+0.00%) |
Jun 19, 2017 | 20.33 | 20.74 | 20.33 | 20.40 | 9,257 | +0.04(+0.19%) |
Jun 15, 2017 | 20.36 | 20.36 | 20.36 | 397 | +0.00(+0.00%) | |
Jun 14, 2017 | 20.36 | 20.36 | 20.33 | 20.36 | 856 | +0.42(+2.08%) |
Jun 12, 2017 | 19.95 | 19.95 | 19.95 | 63 | +0.00(+0.00%) | |
Jun 09, 2017 | 19.95 | 19.95 | 19.95 | 19.95 | 1,749 | +0.05(+0.27%) |
Jun 08, 2017 | 19.28 | 20.10 | 19.28 | 19.89 | 3,786 | -0.24(-1.20%) |
Jun 07, 2017 | 19.76 | 20.21 | 19.18 | 20.14 | 1,432 | +0.43(+2.19%) |
Jun 06, 2017 | 19.86 | 19.86 | 19.67 | 19.71 | 834 | -0.15(-0.75%) |
Jun 05, 2017 | 19.52 | 20.08 | 19.26 | 19.86 | 5,389 | +0.07(+0.38%) |
Jun 02, 2017 | 19.07 | 20.05 | 19.07 | 19.78 | 3,301 | +0.75(+3.94%) |
Jun 01, 2017 | 19.63 | 20.19 | 18.96 | 19.03 | 6,658 | -0.49(-2.50%) |
May 31, 2017 | 18.99 | 19.52 | 18.81 | 19.52 | 41,311 | +0.11(+0.58%) |
May 30, 2017 | 19.57 | 19.78 | 19.41 | 19.41 | 5,311 | -0.07(-0.38%) |
May 26, 2017 | 19.29 | 20.08 | 19.29 | 19.48 | 15,571 | +0.00(+0.00%) |
May 25, 2017 | 20.08 | 20.08 | 19.29 | 19.48 | 8,827 | -0.73(-3.61%) |
May 24, 2017 | 19.93 | 20.21 | 19.48 | 20.21 | 6,350 | +0.17(+0.84%) |
May 23, 2017 | 20.12 | 20.12 | 20.04 | 20.04 | 457 | -0.33(-1.63%) |
May 22, 2017 | 20.16 | 20.55 | 20.04 | 20.37 | 3,404 | -0.55(-2.64%) |
May 16, 2017 | 20.93 | 20.93 | 20.93 | 88 | +0.32(+1.56%) | |
May 15, 2017 | 20.34 | 20.77 | 20.08 | 20.60 | 18,502 | -0.30(-1.42%) |
May 09, 2017 | 20.90 | 20.90 | 20.90 | 18 | +0.22(+1.07%) | |
May 08, 2017 | 20.60 | 20.94 | 20.23 | 20.68 | 57,306 | -0.04(-0.18%) |
May 05, 2017 | 20.87 | 20.87 | 20.72 | 20.72 | 980 | +0.15(+0.73%) |
May 04, 2017 | 20.57 | 20.57 | 20.57 | 20.57 | 409 | -0.22(-1.08%) |
May 03, 2017 | 20.79 | 20.98 | 20.79 | 20.79 | 1,973 | -0.19(-0.89%) |
May 02, 2017 | 19.89 | 21.02 | 19.89 | 20.98 | 3,319 | +0.00(+0.00%) |
May 01, 2017 | 20.98 | 20.98 | 20.98 | 20.98 | 1,534 | -0.18(-0.87%) |
Apr 28, 2017 | 21.20 | 21.20 | 21.16 | 21.16 | 1,014 | -0.04(-0.20%) |
Apr 27, 2017 | 21.20 | 21.20 | 21.20 | 21.20 | 707 | +0.07(+0.33%) |
Apr 26, 2017 | 21.18 | 21.20 | 20.96 | 21.13 | 4,353 | -0.07(-0.33%) |
Apr 25, 2017 | 20.87 | 21.20 | 20.72 | 21.20 | 4,039 | +0.34(+1.62%) |
Apr 24, 2017 | 20.87 | 20.87 | 20.87 | 20.87 | 280 | -0.00(-0.00%) |
Apr 21, 2017 | 20.83 | 21.13 | 20.83 | 20.87 | 6,312 | +0.04(+0.18%) |
Apr 20, 2017 | 20.76 | 20.94 | 20.75 | 20.83 | 3,227 | -0.34(-1.59%) |
Apr 19, 2017 | 21.17 | 21.20 | 21.17 | 21.17 | 2,746 | +0.34(+1.62%) |
Apr 18, 2017 | 20.83 | 21.30 | 20.83 | 20.83 | 979 | -0.41(-1.94%) |
Apr 13, 2017 | 21.24 | 21.24 | 21.24 | 337 | +0.11(+0.53%) | |
Apr 12, 2017 | 21.32 | 21.32 | 21.13 | 21.13 | 535 | +0.26(+1.26%) |
Apr 11, 2017 | 20.79 | 21.32 | 20.65 | 20.87 | 9,202 | -0.34(-1.59%) |
Apr 10, 2017 | 21.30 | 21.30 | 20.42 | 21.20 | 2,202 | +0.45(+2.17%) |
Apr 07, 2017 | 21.65 | 21.65 | 20.75 | 20.75 | 1,582 | -0.90(-4.15%) |
Apr 06, 2017 | 20.72 | 21.65 | 20.72 | 21.65 | 400 | +1.20(+5.86%) |
Apr 05, 2017 | 20.60 | 21.09 | 20.45 | 20.45 | 11,660 | +0.00(+0.00%) |
Apr 04, 2017 | 21.35 | 21.58 | 20.30 | 20.45 | 10,952 | -1.01(-4.71%) |