Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.50 | 20.00 | 19.25 | 19.90 | 189,507 | +0.40(+2.05%) |
Jun 29, 2017 | 19.70 | 19.95 | 19.32 | 19.50 | 260,946 | -0.25(-1.27%) |
Jun 28, 2017 | 19.60 | 19.85 | 19.48 | 19.75 | 320,075 | +0.30(+1.54%) |
Jun 27, 2017 | 19.40 | 19.93 | 19.35 | 19.45 | 310,217 | +0.10(+0.52%) |
Jun 26, 2017 | 20.20 | 20.30 | 19.35 | 19.35 | 257,679 | -0.75(-3.73%) |
Jun 23, 2017 | 19.40 | 20.15 | 19.25 | 20.10 | 1,077,141 | +0.70(+3.61%) |
Jun 22, 2017 | 19.05 | 19.50 | 18.98 | 19.40 | 94,297 | +0.35(+1.84%) |
Jun 21, 2017 | 19.45 | 19.45 | 19.05 | 19.05 | 161,250 | -0.35(-1.80%) |
Jun 20, 2017 | 20.00 | 20.00 | 19.35 | 19.40 | 220,623 | -0.70(-3.48%) |
Jun 19, 2017 | 20.50 | 20.50 | 20.05 | 20.10 | 136,067 | -0.30(-1.47%) |
Jun 16, 2017 | 19.60 | 20.40 | 19.60 | 20.40 | 338,583 | +0.40(+2.00%) |
Jun 15, 2017 | 19.30 | 20.05 | 19.27 | 20.00 | 274,286 | +0.45(+2.30%) |
Jun 14, 2017 | 19.45 | 19.67 | 19.40 | 19.55 | 157,229 | +0.00(+0.00%) |
Jun 13, 2017 | 19.85 | 20.15 | 19.50 | 19.55 | 231,065 | -0.25(-1.26%) |
Jun 12, 2017 | 19.70 | 20.27 | 19.70 | 19.80 | 379,967 | +0.05(+0.25%) |
Jun 09, 2017 | 19.35 | 19.95 | 19.20 | 19.75 | 281,453 | +0.50(+2.60%) |
Jun 08, 2017 | 19.45 | 19.45 | 18.95 | 19.25 | 193,543 | -0.10(-0.52%) |
Jun 07, 2017 | 19.35 | 19.50 | 19.05 | 19.35 | 140,081 | +0.10(+0.52%) |
Jun 06, 2017 | 19.30 | 19.45 | 19.00 | 19.25 | 151,053 | -0.20(-1.03%) |
Jun 05, 2017 | 19.35 | 19.69 | 19.30 | 19.45 | 201,390 | +0.00(+0.00%) |
Jun 02, 2017 | 19.35 | 19.93 | 19.00 | 19.45 | 340,617 | +0.10(+0.52%) |
Jun 01, 2017 | 18.75 | 19.80 | 18.60 | 19.35 | 371,144 | +0.70(+3.75%) |
May 31, 2017 | 18.95 | 18.95 | 18.50 | 18.65 | 131,302 | -0.20(-1.06%) |
May 30, 2017 | 18.45 | 19.05 | 18.15 | 18.85 | 128,266 | +0.30(+1.62%) |
May 26, 2017 | 18.70 | 18.80 | 18.50 | 18.55 | 113,904 | -0.20(-1.07%) |
May 25, 2017 | 18.65 | 18.96 | 18.50 | 18.75 | 293,244 | +0.20(+1.08%) |
May 24, 2017 | 19.00 | 19.20 | 18.50 | 18.55 | 182,750 | -0.40(-2.11%) |
May 23, 2017 | 18.85 | 19.00 | 18.25 | 18.95 | 213,005 | +0.05(+0.26%) |
May 22, 2017 | 18.45 | 19.07 | 18.40 | 18.90 | 289,986 | +0.60(+3.28%) |
May 19, 2017 | 18.50 | 18.60 | 17.90 | 18.30 | 458,856 | -0.20(-1.08%) |
May 18, 2017 | 17.95 | 18.65 | 17.95 | 18.50 | 224,660 | +0.55(+3.06%) |
May 17, 2017 | 18.30 | 18.45 | 17.95 | 17.95 | 238,283 | -0.60(-3.23%) |
May 16, 2017 | 18.55 | 18.65 | 18.45 | 18.55 | 108,757 | -0.07(-0.40%) |
May 15, 2017 | 18.45 | 18.80 | 18.45 | 18.62 | 145,176 | +0.07(+0.40%) |
May 12, 2017 | 18.65 | 19.00 | 18.10 | 18.55 | 355,704 | -0.20(-1.07%) |
May 11, 2017 | 18.75 | 18.85 | 18.30 | 18.75 | 178,757 | -0.15(-0.79%) |
May 10, 2017 | 18.90 | 19.03 | 18.70 | 18.90 | 229,253 | -0.15(-0.79%) |
May 09, 2017 | 19.40 | 19.50 | 19.00 | 19.05 | 164,716 | -0.25(-1.30%) |
May 08, 2017 | 19.80 | 19.85 | 19.30 | 19.30 | 283,357 | -0.50(-2.53%) |
May 05, 2017 | 19.55 | 19.85 | 19.38 | 19.80 | 321,474 | +0.25(+1.28%) |
May 04, 2017 | 19.65 | 19.85 | 19.40 | 19.55 | 174,661 | -0.10(-0.51%) |
May 03, 2017 | 19.95 | 19.95 | 19.65 | 19.65 | 263,827 | -0.40(-2.00%) |
May 02, 2017 | 19.00 | 20.20 | 19.00 | 20.05 | 685,600 | +1.15(+6.08%) |
May 01, 2017 | 18.75 | 18.95 | 18.50 | 18.90 | 301,568 | +0.15(+0.80%) |
Apr 28, 2017 | 19.40 | 19.52 | 18.70 | 18.75 | 252,778 | -0.65(-3.35%) |
Apr 27, 2017 | 19.75 | 19.90 | 18.90 | 19.40 | 416,934 | -0.55(-2.76%) |
Apr 26, 2017 | 19.90 | 20.40 | 19.75 | 19.95 | 393,137 | -0.05(-0.25%) |
Apr 25, 2017 | 20.60 | 20.68 | 19.93 | 20.00 | 249,603 | -0.45(-2.20%) |
Apr 24, 2017 | 20.85 | 20.90 | 20.40 | 20.45 | 181,062 | +0.00(+0.00%) |
Apr 21, 2017 | 20.35 | 20.57 | 19.73 | 20.45 | 270,299 | +0.05(+0.25%) |
Apr 20, 2017 | 19.90 | 20.40 | 19.80 | 20.40 | 311,179 | +0.55(+2.77%) |
Apr 19, 2017 | 19.50 | 20.10 | 19.40 | 19.85 | 239,698 | +0.50(+2.58%) |
Apr 18, 2017 | 19.15 | 19.50 | 19.15 | 19.35 | 137,724 | +0.10(+0.52%) |
Apr 17, 2017 | 19.10 | 19.35 | 18.95 | 19.25 | 231,112 | +0.25(+1.32%) |
Apr 13, 2017 | 19.45 | 19.75 | 18.90 | 19.00 | 274,284 | -0.05(-0.26%) |
Apr 12, 2017 | 19.20 | 19.30 | 18.85 | 19.05 | 377,474 | -0.25(-1.30%) |
Apr 11, 2017 | 20.20 | 20.50 | 19.23 | 19.30 | 475,636 | -1.10(-5.39%) |
Apr 10, 2017 | 20.35 | 20.82 | 20.30 | 20.40 | 218,654 | +0.10(+0.49%) |
Apr 07, 2017 | 20.60 | 20.60 | 20.15 | 20.30 | 177,616 | -0.40(-1.93%) |
Apr 06, 2017 | 20.90 | 21.00 | 20.62 | 20.70 | 243,367 | -0.25(-1.19%) |
Apr 05, 2017 | 21.05 | 21.35 | 20.80 | 20.95 | 235,144 | +0.00(+0.00%) |
Apr 04, 2017 | 20.35 | 20.95 | 20.35 | 20.95 | 197,974 | +0.40(+1.95%) |