Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.75 | 22.35 | 21.50 | 22.15 | 9,084 | +0.55(+2.55%) |
Jun 29, 2017 | 21.65 | 21.85 | 21.45 | 21.60 | 16,772 | +0.05(+0.23%) |
Jun 28, 2017 | 20.40 | 21.65 | 20.40 | 21.55 | 11,019 | +1.07(+5.25%) |
Jun 27, 2017 | 20.82 | 20.82 | 20.35 | 20.48 | 12,255 | -0.12(-0.61%) |
Jun 26, 2017 | 20.20 | 20.70 | 20.05 | 20.60 | 10,665 | +0.40(+1.98%) |
Jun 23, 2017 | 19.95 | 20.20 | 48,995 | -0.80(-3.81%) | ||
Jun 22, 2017 | 20.70 | 21.55 | 20.65 | 21.00 | 10,484 | -0.20(-0.94%) |
Jun 21, 2017 | 20.25 | 21.35 | 20.25 | 21.20 | 15,484 | +0.65(+3.16%) |
Jun 20, 2017 | 20.65 | 21.10 | 20.25 | 20.55 | 13,084 | -0.20(-0.96%) |
Jun 19, 2017 | 22.10 | 22.10 | 20.50 | 20.75 | 13,669 | -1.65(-7.37%) |
Jun 16, 2017 | 20.65 | 22.85 | 20.00 | 22.40 | 40,733 | +1.40(+6.67%) |
Jun 15, 2017 | 21.93 | 21.93 | 20.90 | 21.00 | 8,051 | -0.75(-3.45%) |
Jun 14, 2017 | 21.25 | 21.75 | 21.20 | 21.75 | 15,633 | +0.05(+0.23%) |
Jun 13, 2017 | 22.50 | 22.50 | 20.95 | 21.70 | 17,471 | -1.05(-4.62%) |
Jun 12, 2017 | 21.70 | 22.95 | 21.60 | 22.75 | 13,009 | +1.20(+5.57%) |
Jun 09, 2017 | 20.85 | 22.35 | 20.05 | 21.55 | 18,366 | +0.45(+2.13%) |
Jun 08, 2017 | 20.00 | 21.45 | 20.00 | 21.10 | 11,463 | +0.85(+4.20%) |
Jun 07, 2017 | 20.90 | 20.90 | 20.20 | 20.25 | 13,303 | -0.10(-0.49%) |
Jun 06, 2017 | 20.65 | 20.70 | 20.10 | 20.35 | 17,978 | -0.35(-1.69%) |
Jun 05, 2017 | 21.95 | 22.70 | 20.65 | 20.70 | 23,130 | -1.95(-8.61%) |
Jun 02, 2017 | 22.10 | 22.80 | 22.05 | 22.65 | 15,540 | +0.65(+2.95%) |
Jun 01, 2017 | 21.73 | 22.05 | 21.55 | 22.00 | 22,912 | +0.70(+3.29%) |
May 31, 2017 | 21.30 | 21.60 | 20.60 | 21.30 | 19,118 | +0.35(+1.67%) |
May 30, 2017 | 20.35 | 21.00 | 20.10 | 20.95 | 17,943 | +1.10(+5.54%) |
May 26, 2017 | 19.95 | 20.10 | 19.68 | 19.85 | 13,860 | -0.10(-0.50%) |
May 25, 2017 | 20.10 | 20.50 | 19.80 | 19.95 | 15,575 | +0.10(+0.50%) |
May 24, 2017 | 19.35 | 20.00 | 19.30 | 19.85 | 12,452 | +1.05(+5.59%) |
May 23, 2017 | 19.30 | 19.35 | 18.70 | 18.80 | 9,520 | -0.55(-2.84%) |
May 22, 2017 | 19.75 | 19.85 | 19.25 | 19.35 | 3,594 | -0.40(-2.03%) |
May 19, 2017 | 19.65 | 20.00 | 19.00 | 19.75 | 18,909 | +0.45(+2.33%) |
May 18, 2017 | 19.65 | 19.75 | 18.90 | 19.30 | 10,295 | +0.25(+1.31%) |
May 17, 2017 | 19.30 | 19.80 | 18.85 | 19.05 | 16,333 | -0.75(-3.79%) |
May 16, 2017 | 20.82 | 20.82 | 19.65 | 19.80 | 12,283 | -0.85(-4.12%) |
May 15, 2017 | 20.65 | 20.73 | 20.45 | 20.65 | 9,880 | +0.20(+0.98%) |
May 12, 2017 | 20.95 | 20.95 | 20.30 | 20.45 | 12,256 | -0.45(-2.15%) |
May 11, 2017 | 21.05 | 21.05 | 20.80 | 20.90 | 9,734 | -0.40(-1.88%) |
May 10, 2017 | 21.20 | 21.45 | 21.15 | 21.30 | 10,460 | -0.15(-0.70%) |
May 09, 2017 | 22.00 | 22.05 | 21.10 | 21.45 | 16,736 | -0.65(-2.94%) |
May 08, 2017 | 23.35 | 24.00 | 21.95 | 22.10 | 14,557 | -0.20(-0.90%) |
May 05, 2017 | 22.25 | 22.50 | 22.05 | 22.30 | 8,100 | +0.10(+0.45%) |
May 04, 2017 | 22.00 | 22.35 | 21.90 | 22.20 | 10,181 | +0.10(+0.45%) |
May 03, 2017 | 22.20 | 22.30 | 21.60 | 22.10 | 10,929 | -0.20(-0.90%) |
May 02, 2017 | 22.85 | 23.00 | 22.25 | 22.30 | 8,138 | -0.60(-2.62%) |
May 01, 2017 | 22.50 | 23.45 | 22.15 | 22.90 | 14,585 | +0.15(+0.66%) |
Apr 28, 2017 | 23.35 | 23.50 | 22.75 | 22.75 | 12,629 | -0.65(-2.78%) |
Apr 27, 2017 | 23.60 | 23.80 | 23.15 | 23.40 | 13,035 | -0.15(-0.64%) |
Apr 26, 2017 | 22.80 | 23.70 | 22.70 | 23.55 | 15,961 | +0.60(+2.61%) |
Apr 25, 2017 | 22.55 | 23.75 | 22.55 | 22.95 | 25,265 | +0.55(+2.46%) |
Apr 24, 2017 | 22.20 | 22.75 | 22.00 | 22.40 | 20,370 | +0.90(+4.19%) |
Apr 21, 2017 | 22.05 | 22.20 | 21.40 | 21.50 | 40,374 | -0.15(-0.69%) |
Apr 20, 2017 | 19.55 | 21.90 | 19.55 | 21.65 | 56,799 | +0.65(+3.10%) |
Apr 19, 2017 | 20.05 | 21.10 | 20.05 | 21.00 | 30,939 | +0.95(+4.74%) |
Apr 18, 2017 | 19.40 | 20.05 | 19.40 | 20.05 | 30,408 | +0.55(+2.82%) |
Apr 17, 2017 | 19.40 | 19.55 | 19.00 | 19.50 | 29,796 | +0.35(+1.83%) |
Apr 13, 2017 | 19.70 | 19.70 | 19.10 | 19.15 | 25,702 | -0.50(-2.54%) |
Apr 12, 2017 | 19.70 | 19.80 | 19.55 | 19.65 | 26,965 | -0.15(-0.76%) |
Apr 11, 2017 | 19.55 | 19.95 | 19.50 | 19.80 | 23,145 | +0.10(+0.51%) |
Apr 10, 2017 | 19.80 | 19.90 | 19.60 | 19.70 | 59,630 | -0.25(-1.25%) |
Apr 07, 2017 | 20.45 | 20.45 | 19.90 | 19.95 | 25,735 | -0.55(-2.68%) |
Apr 06, 2017 | 21.00 | 21.00 | 20.50 | 20.50 | 49,957 | -0.50(-2.38%) |
Apr 05, 2017 | 21.65 | 22.05 | 20.85 | 21.00 | 79,082 | -0.20(-0.94%) |
Apr 04, 2017 | 21.45 | 21.55 | 20.10 | 21.20 | 66,591 | -0.45(-2.08%) |