Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.16 | 18.21 | 17.92 | 18.21 | 170,045 | +0.12(+0.66%) |
Jun 29, 2017 | 17.88 | 18.20 | 17.55 | 18.09 | 186,333 | +0.22(+1.23%) |
Jun 28, 2017 | 17.87 | 18.08 | 17.51 | 17.87 | 399,434 | +0.06(+0.34%) |
Jun 27, 2017 | 17.26 | 17.97 | 17.26 | 17.81 | 376,757 | +0.57(+3.31%) |
Jun 26, 2017 | 17.07 | 17.63 | 17.05 | 17.24 | 395,166 | +0.18(+1.06%) |
Jun 23, 2017 | 17.13 | 17.06 | 302,536 | +0.30(+1.79%) | ||
Jun 22, 2017 | 16.46 | 17.04 | 16.40 | 16.76 | 260,616 | +0.33(+2.01%) |
Jun 21, 2017 | 17.40 | 17.45 | 16.29 | 16.43 | 433,038 | -1.02(-5.85%) |
Jun 20, 2017 | 17.36 | 17.59 | 17.21 | 17.45 | 329,385 | +0.05(+0.29%) |
Jun 19, 2017 | 17.49 | 17.49 | 17.09 | 17.40 | 254,411 | +0.19(+1.10%) |
Jun 16, 2017 | 17.52 | 17.52 | 17.01 | 17.21 | 397,878 | +0.11(+0.64%) |
Jun 15, 2017 | 17.56 | 17.64 | 16.89 | 17.10 | 273,856 | -0.51(-2.90%) |
Jun 14, 2017 | 17.45 | 17.84 | 17.18 | 17.61 | 321,271 | +0.32(+1.85%) |
Jun 13, 2017 | 17.02 | 17.57 | 16.85 | 17.29 | 330,727 | +0.38(+2.25%) |
Jun 12, 2017 | 16.65 | 17.08 | 16.26 | 16.91 | 562,122 | +0.31(+1.87%) |
Jun 09, 2017 | 17.34 | 17.63 | 16.59 | 16.60 | 986,535 | -0.48(-2.81%) |
Jun 08, 2017 | 16.99 | 17.25 | 16.01 | 17.08 | 1,198,454 | +0.33(+1.97%) |
Jun 07, 2017 | 18.20 | 18.40 | 16.45 | 16.75 | 3,434,380 | -3.82(-18.57%) |
Jun 06, 2017 | 20.70 | 21.52 | 20.27 | 20.57 | 768,777 | -0.06(-0.29%) |
Jun 05, 2017 | 19.89 | 20.64 | 19.82 | 20.63 | 274,820 | +0.67(+3.36%) |
Jun 02, 2017 | 20.19 | 20.35 | 19.75 | 19.96 | 244,816 | -0.17(-0.84%) |
Jun 01, 2017 | 19.51 | 20.22 | 19.00 | 20.13 | 251,889 | +0.61(+3.12%) |
May 31, 2017 | 19.50 | 19.56 | 18.88 | 19.52 | 169,501 | -0.02(-0.10%) |
May 30, 2017 | 19.91 | 20.10 | 19.39 | 19.54 | 121,442 | -0.25(-1.26%) |
May 26, 2017 | 19.34 | 19.81 | 19.25 | 19.79 | 184,310 | +0.42(+2.17%) |
May 25, 2017 | 19.80 | 19.95 | 19.36 | 19.37 | 235,247 | -0.32(-1.63%) |
May 24, 2017 | 20.48 | 20.65 | 19.65 | 19.69 | 381,116 | -0.84(-4.09%) |
May 23, 2017 | 21.18 | 21.20 | 20.45 | 20.53 | 209,884 | -0.66(-3.11%) |
May 22, 2017 | 20.38 | 21.27 | 20.20 | 21.19 | 224,320 | +0.97(+4.80%) |
May 19, 2017 | 20.59 | 20.93 | 20.06 | 20.22 | 311,576 | -0.42(-2.03%) |
May 18, 2017 | 20.89 | 21.34 | 20.61 | 20.64 | 221,702 | -0.24(-1.15%) |
May 17, 2017 | 21.28 | 21.35 | 20.77 | 20.88 | 176,905 | -0.51(-2.38%) |
May 16, 2017 | 21.70 | 21.78 | 21.34 | 21.39 | 181,154 | -0.21(-0.97%) |
May 15, 2017 | 21.15 | 21.66 | 21.15 | 21.60 | 143,845 | +0.43(+2.03%) |
May 12, 2017 | 21.25 | 21.28 | 20.47 | 21.17 | 184,424 | -0.06(-0.28%) |
May 11, 2017 | 21.89 | 21.89 | 21.03 | 21.23 | 121,019 | -0.65(-2.97%) |
May 10, 2017 | 21.82 | 22.04 | 21.47 | 21.88 | 109,730 | +0.01(+0.05%) |
May 09, 2017 | 21.73 | 22.03 | 21.67 | 21.87 | 126,074 | +0.24(+1.11%) |
May 08, 2017 | 21.20 | 21.76 | 21.14 | 21.63 | 174,556 | +0.50(+2.37%) |
May 05, 2017 | 20.94 | 21.25 | 20.63 | 21.13 | 111,324 | +0.30(+1.44%) |
May 04, 2017 | 20.90 | 20.92 | 20.38 | 20.83 | 121,707 | -0.07(-0.33%) |
May 03, 2017 | 21.24 | 21.34 | 20.69 | 20.90 | 149,336 | -0.45(-2.11%) |
May 02, 2017 | 21.65 | 21.94 | 21.02 | 21.35 | 197,707 | -0.21(-0.97%) |
May 01, 2017 | 22.31 | 22.49 | 21.43 | 21.56 | 316,814 | -0.59(-2.66%) |
Apr 28, 2017 | 22.73 | 22.77 | 21.65 | 22.15 | 510,435 | -0.45(-1.99%) |
Apr 27, 2017 | 21.75 | 22.89 | 21.68 | 22.60 | 708,638 | +0.75(+3.43%) |
Apr 26, 2017 | 21.64 | 22.34 | 21.48 | 21.85 | 279,462 | +0.34(+1.58%) |
Apr 25, 2017 | 20.92 | 21.57 | 20.84 | 21.51 | 292,847 | +0.67(+3.21%) |
Apr 24, 2017 | 21.06 | 21.21 | 20.56 | 20.84 | 203,623 | +0.01(+0.05%) |
Apr 21, 2017 | 20.52 | 20.90 | 20.24 | 20.83 | 260,846 | +0.37(+1.81%) |
Apr 20, 2017 | 20.46 | 20.78 | 20.15 | 20.46 | 213,880 | +0.13(+0.64%) |
Apr 19, 2017 | 20.28 | 20.62 | 19.83 | 20.33 | 327,652 | +0.13(+0.64%) |
Apr 18, 2017 | 20.25 | 20.67 | 20.02 | 20.20 | 153,664 | -0.03(-0.15%) |
Apr 17, 2017 | 20.61 | 21.16 | 19.50 | 20.23 | 393,425 | -0.39(-1.89%) |
Apr 13, 2017 | 20.97 | 21.14 | 20.61 | 20.62 | 153,101 | -0.37(-1.76%) |
Apr 12, 2017 | 21.10 | 21.48 | 20.74 | 20.99 | 152,093 | -0.16(-0.76%) |
Apr 11, 2017 | 20.60 | 21.22 | 20.30 | 21.15 | 208,748 | +0.52(+2.52%) |
Apr 10, 2017 | 20.54 | 20.74 | 20.29 | 20.63 | 198,091 | +0.06(+0.29%) |
Apr 07, 2017 | 20.89 | 21.26 | 20.33 | 20.57 | 181,391 | -0.39(-1.86%) |
Apr 06, 2017 | 20.48 | 21.28 | 20.28 | 20.96 | 345,577 | +0.48(+2.34%) |
Apr 05, 2017 | 20.80 | 20.84 | 20.27 | 20.48 | 367,850 | -0.22(-1.06%) |
Apr 04, 2017 | 20.80 | 20.99 | 20.54 | 20.70 | 235,270 | -0.15(-0.72%) |