Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 25.40 | 25.45 | 24.00 | 24.10 | 662,723 | -1.35(-5.30%) |
Jun 29, 2017 | 25.35 | 25.95 | 25.00 | 25.45 | 499,537 | +0.15(+0.59%) |
Jun 28, 2017 | 25.10 | 25.62 | 25.00 | 25.30 | 407,855 | +0.25(+1.00%) |
Jun 27, 2017 | 24.60 | 25.75 | 24.34 | 25.05 | 738,618 | +0.45(+1.83%) |
Jun 26, 2017 | 23.80 | 24.90 | 23.35 | 24.60 | 748,241 | +0.85(+3.58%) |
Jun 23, 2017 | 23.35 | 23.75 | 759,346 | -0.35(-1.45%) | ||
Jun 22, 2017 | 24.20 | 24.80 | 24.00 | 24.10 | 834,245 | +0.55(+2.34%) |
Jun 21, 2017 | 23.35 | 24.00 | 23.15 | 23.55 | 504,662 | +0.25(+1.07%) |
Jun 20, 2017 | 24.10 | 24.75 | 22.95 | 23.30 | 750,938 | -0.90(-3.72%) |
Jun 19, 2017 | 22.70 | 25.05 | 22.65 | 24.20 | 972,157 | +1.70(+7.56%) |
Jun 16, 2017 | 21.90 | 22.50 | 21.80 | 22.50 | 1,215,085 | +0.50(+2.27%) |
Jun 15, 2017 | 22.30 | 22.65 | 21.70 | 22.00 | 406,382 | -0.40(-1.79%) |
Jun 14, 2017 | 22.20 | 22.50 | 22.00 | 22.40 | 473,780 | +0.20(+0.90%) |
Jun 13, 2017 | 22.00 | 22.80 | 21.80 | 22.20 | 381,949 | +0.30(+1.37%) |
Jun 12, 2017 | 20.85 | 22.30 | 20.54 | 21.90 | 872,445 | +1.20(+5.80%) |
Jun 09, 2017 | 20.70 | 21.45 | 20.35 | 20.70 | 557,852 | +0.00(+0.00%) |
Jun 08, 2017 | 20.80 | 21.00 | 20.25 | 20.70 | 307,838 | -0.10(-0.48%) |
Jun 07, 2017 | 20.75 | 20.95 | 20.35 | 20.80 | 269,994 | +0.10(+0.48%) |
Jun 06, 2017 | 20.20 | 20.90 | 20.00 | 20.70 | 318,881 | +0.35(+1.72%) |
Jun 05, 2017 | 20.75 | 21.20 | 19.45 | 20.35 | 753,785 | -0.65(-3.10%) |
Jun 02, 2017 | 20.65 | 21.15 | 20.10 | 21.00 | 409,527 | +0.40(+1.94%) |
Jun 01, 2017 | 20.15 | 21.25 | 19.95 | 20.60 | 746,390 | +0.55(+2.74%) |
May 31, 2017 | 20.20 | 20.45 | 19.90 | 20.05 | 303,694 | -0.10(-0.50%) |
May 30, 2017 | 20.00 | 20.38 | 19.20 | 20.15 | 606,344 | +0.05(+0.25%) |
May 26, 2017 | 20.70 | 20.80 | 19.93 | 20.10 | 407,341 | -0.65(-3.13%) |
May 25, 2017 | 20.90 | 21.20 | 20.55 | 20.75 | 306,823 | -0.10(-0.48%) |
May 24, 2017 | 21.15 | 21.27 | 20.70 | 20.85 | 382,371 | -0.30(-1.42%) |
May 23, 2017 | 21.35 | 21.60 | 20.85 | 21.15 | 402,139 | -0.20(-0.94%) |
May 22, 2017 | 21.75 | 21.80 | 20.85 | 21.35 | 336,079 | -0.20(-0.93%) |
May 19, 2017 | 22.35 | 22.45 | 21.52 | 21.55 | 674,181 | +0.15(+0.70%) |
May 18, 2017 | 21.50 | 21.95 | 21.10 | 21.40 | 338,192 | -0.15(-0.70%) |
May 17, 2017 | 22.30 | 22.35 | 21.45 | 21.55 | 519,345 | -0.95(-4.22%) |
May 16, 2017 | 23.25 | 23.27 | 22.45 | 22.50 | 288,829 | -0.65(-2.81%) |
May 15, 2017 | 23.00 | 23.30 | 22.95 | 23.15 | 224,668 | +0.20(+0.87%) |
May 12, 2017 | 23.45 | 23.60 | 22.85 | 22.95 | 467,672 | -0.55(-2.34%) |
May 11, 2017 | 23.20 | 23.55 | 22.95 | 23.50 | 431,084 | +0.20(+0.86%) |
May 10, 2017 | 22.55 | 23.45 | 22.30 | 23.30 | 503,008 | +0.75(+3.33%) |
May 09, 2017 | 22.40 | 22.90 | 22.30 | 22.55 | 532,621 | +0.20(+0.89%) |
May 08, 2017 | 23.30 | 23.30 | 22.00 | 22.35 | 593,888 | -0.90(-3.87%) |
May 05, 2017 | 23.55 | 23.85 | 22.30 | 23.25 | 1,212,391 | -0.35(-1.48%) |
May 04, 2017 | 21.10 | 23.90 | 20.45 | 23.60 | 4,181,884 | +3.05(+14.84%) |
May 03, 2017 | 21.15 | 21.25 | 20.55 | 20.55 | 774,408 | -0.60(-2.84%) |
May 02, 2017 | 21.45 | 21.60 | 21.02 | 21.15 | 417,108 | -0.30(-1.40%) |
May 01, 2017 | 21.50 | 21.70 | 21.10 | 21.45 | 327,211 | +0.00(+0.00%) |
Apr 28, 2017 | 21.65 | 21.75 | 20.95 | 21.45 | 568,400 | -0.20(-0.92%) |
Apr 27, 2017 | 22.00 | 22.10 | 21.40 | 21.65 | 444,656 | -0.35(-1.59%) |
Apr 26, 2017 | 21.75 | 22.15 | 21.75 | 22.00 | 550,079 | +0.25(+1.15%) |
Apr 25, 2017 | 21.45 | 22.00 | 21.30 | 21.75 | 711,619 | +0.35(+1.64%) |
Apr 24, 2017 | 22.65 | 22.75 | 20.80 | 21.40 | 947,958 | -0.60(-2.73%) |
Apr 21, 2017 | 21.60 | 22.05 | 21.40 | 22.00 | 937,177 | +0.40(+1.85%) |
Apr 20, 2017 | 21.40 | 21.77 | 21.40 | 21.60 | 480,462 | +0.25(+1.17%) |
Apr 19, 2017 | 21.45 | 21.85 | 21.20 | 21.35 | 475,745 | -0.05(-0.23%) |
Apr 18, 2017 | 21.70 | 21.75 | 21.00 | 21.40 | 338,479 | -0.50(-2.28%) |
Apr 17, 2017 | 21.90 | 22.10 | 21.55 | 21.90 | 432,007 | +0.00(+0.00%) |
Apr 13, 2017 | 21.55 | 22.00 | 21.40 | 21.90 | 593,175 | +0.30(+1.39%) |
Apr 12, 2017 | 22.00 | 22.50 | 21.34 | 21.60 | 601,505 | -0.55(-2.48%) |
Apr 11, 2017 | 22.60 | 22.80 | 21.80 | 22.15 | 621,771 | -0.35(-1.56%) |
Apr 10, 2017 | 22.65 | 22.80 | 22.18 | 22.50 | 471,481 | +0.02(+0.11%) |
Apr 07, 2017 | 22.95 | 23.35 | 22.43 | 22.48 | 635,787 | -0.47(-2.07%) |
Apr 06, 2017 | 22.75 | 24.01 | 22.68 | 22.95 | 895,216 | +0.20(+0.88%) |
Apr 05, 2017 | 23.10 | 24.08 | 22.16 | 22.75 | 1,988,723 | -0.10(-0.44%) |
Apr 04, 2017 | 24.40 | 25.00 | 22.65 | 22.85 | 9,117,567 | +4.25(+22.85%) |