Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.55 | 19.70 | 19.30 | 19.55 | 274,864 | +0.20(+1.03%) |
Jun 29, 2017 | 19.35 | 19.65 | 19.00 | 19.35 | 156,682 | +0.05(+0.26%) |
Jun 28, 2017 | 19.05 | 19.50 | 18.98 | 19.30 | 108,166 | +0.35(+1.85%) |
Jun 27, 2017 | 19.10 | 19.45 | 18.85 | 18.95 | 120,115 | -0.20(-1.04%) |
Jun 26, 2017 | 18.70 | 19.25 | 18.65 | 19.15 | 211,859 | +0.50(+2.68%) |
Jun 23, 2017 | 18.30 | 18.65 | 18.15 | 18.65 | 171,418 | +0.40(+2.19%) |
Jun 22, 2017 | 18.30 | 18.60 | 18.05 | 18.25 | 231,934 | +0.00(+0.00%) |
Jun 21, 2017 | 18.00 | 18.55 | 17.95 | 18.25 | 264,733 | +0.25(+1.39%) |
Jun 20, 2017 | 18.40 | 18.45 | 17.85 | 18.00 | 142,019 | -0.50(-2.70%) |
Jun 19, 2017 | 18.25 | 18.65 | 18.05 | 18.50 | 250,077 | +0.35(+1.93%) |
Jun 16, 2017 | 18.60 | 18.70 | 18.12 | 18.15 | 315,709 | -0.65(-3.46%) |
Jun 15, 2017 | 18.70 | 19.15 | 18.70 | 18.80 | 106,803 | -0.10(-0.53%) |
Jun 14, 2017 | 19.10 | 19.10 | 18.55 | 18.90 | 146,840 | -0.20(-1.05%) |
Jun 13, 2017 | 18.90 | 19.15 | 18.70 | 19.10 | 115,184 | +0.30(+1.60%) |
Jun 12, 2017 | 19.20 | 19.60 | 18.75 | 18.80 | 179,753 | -0.35(-1.83%) |
Jun 09, 2017 | 18.85 | 19.25 | 18.75 | 19.15 | 169,492 | +0.40(+2.13%) |
Jun 08, 2017 | 18.80 | 19.05 | 18.65 | 18.75 | 186,165 | +0.00(+0.00%) |
Jun 07, 2017 | 18.20 | 18.93 | 18.20 | 18.75 | 289,206 | +0.60(+3.31%) |
Jun 06, 2017 | 18.15 | 18.20 | 17.60 | 18.15 | 137,244 | -0.15(-0.82%) |
Jun 05, 2017 | 18.60 | 18.65 | 18.20 | 18.30 | 120,695 | -0.30(-1.61%) |
Jun 02, 2017 | 18.65 | 19.05 | 18.52 | 18.60 | 174,488 | +0.00(+0.00%) |
Jun 01, 2017 | 18.10 | 18.70 | 18.05 | 18.60 | 176,172 | +0.55(+3.05%) |
May 31, 2017 | 18.00 | 18.15 | 17.65 | 18.05 | 224,931 | +0.10(+0.56%) |
May 30, 2017 | 18.00 | 18.10 | 17.70 | 17.95 | 189,885 | -0.10(-0.55%) |
May 26, 2017 | 17.80 | 18.20 | 17.77 | 18.05 | 168,004 | +0.10(+0.56%) |
May 25, 2017 | 17.95 | 18.05 | 17.75 | 17.95 | 167,311 | +0.00(+0.00%) |
May 24, 2017 | 18.00 | 18.20 | 17.90 | 17.95 | 253,960 | -0.10(-0.55%) |
May 23, 2017 | 18.30 | 18.30 | 17.95 | 18.05 | 234,176 | -0.20(-1.10%) |
May 22, 2017 | 18.30 | 18.50 | 18.15 | 18.25 | 242,789 | +0.00(+0.00%) |
May 19, 2017 | 18.00 | 18.60 | 18.00 | 18.25 | 243,301 | +0.15(+0.83%) |
May 18, 2017 | 18.25 | 18.50 | 18.00 | 18.10 | 306,673 | -0.20(-1.09%) |
May 17, 2017 | 18.75 | 18.60 | 18.25 | 18.30 | 312,747 | -0.45(-2.40%) |
May 16, 2017 | 18.40 | 18.75 | 18.15 | 18.75 | 227,667 | +0.30(+1.63%) |
May 15, 2017 | 18.65 | 18.75 | 18.25 | 18.45 | 301,403 | -0.20(-1.07%) |
May 12, 2017 | 18.90 | 18.90 | 18.45 | 18.65 | 274,440 | -0.35(-1.84%) |
May 11, 2017 | 18.85 | 19.20 | 18.60 | 19.00 | 137,953 | +0.05(+0.26%) |
May 10, 2017 | 19.30 | 19.35 | 18.85 | 18.95 | 221,542 | -0.40(-2.07%) |
May 09, 2017 | 19.05 | 19.40 | 18.70 | 19.35 | 308,884 | +0.30(+1.57%) |
May 08, 2017 | 19.35 | 19.50 | 18.15 | 19.05 | 593,895 | -0.30(-1.55%) |
May 05, 2017 | 19.70 | 19.70 | 18.88 | 19.35 | 788,529 | -0.30(-1.53%) |
May 04, 2017 | 19.95 | 20.20 | 19.60 | 19.65 | 271,793 | -0.35(-1.75%) |
May 03, 2017 | 20.35 | 20.45 | 19.95 | 20.00 | 173,177 | -0.35(-1.72%) |
May 02, 2017 | 20.45 | 20.80 | 20.20 | 20.35 | 270,993 | -0.10(-0.49%) |
May 01, 2017 | 20.25 | 20.60 | 19.80 | 20.45 | 366,845 | +0.10(+0.49%) |
Apr 28, 2017 | 20.45 | 20.50 | 20.02 | 20.35 | 444,660 | -0.40(-1.93%) |
Apr 27, 2017 | 22.60 | 22.60 | 19.75 | 20.75 | 1,068,867 | -1.20(-5.47%) |
Apr 26, 2017 | 23.10 | 23.40 | 21.85 | 21.95 | 553,955 | -1.15(-4.98%) |
Apr 25, 2017 | 22.80 | 23.65 | 22.80 | 23.10 | 556,059 | +0.50(+2.21%) |
Apr 24, 2017 | 22.55 | 22.75 | 22.15 | 22.60 | 180,927 | +0.40(+1.80%) |
Apr 21, 2017 | 22.30 | 22.60 | 21.65 | 22.20 | 302,416 | -0.15(-0.67%) |
Apr 20, 2017 | 21.65 | 22.70 | 21.60 | 22.35 | 315,807 | +0.85(+3.95%) |
Apr 19, 2017 | 21.30 | 21.75 | 21.30 | 21.50 | 157,639 | +0.25(+1.18%) |
Apr 18, 2017 | 21.05 | 21.40 | 20.85 | 21.25 | 141,438 | +0.10(+0.47%) |
Apr 17, 2017 | 20.80 | 21.20 | 20.65 | 21.15 | 140,491 | +0.45(+2.17%) |
Apr 13, 2017 | 20.80 | 20.90 | 20.55 | 20.70 | 107,275 | -0.15(-0.72%) |
Apr 12, 2017 | 21.35 | 21.35 | 20.60 | 20.85 | 200,086 | -0.45(-2.11%) |
Apr 11, 2017 | 21.45 | 21.45 | 20.90 | 21.30 | 336,274 | -0.15(-0.70%) |
Apr 10, 2017 | 21.15 | 21.55 | 20.95 | 21.45 | 148,056 | +0.35(+1.66%) |
Apr 07, 2017 | 21.70 | 21.73 | 21.00 | 21.10 | 134,329 | -0.65(-2.99%) |
Apr 06, 2017 | 21.25 | 21.80 | 20.90 | 21.75 | 254,994 | +0.60(+2.84%) |
Apr 05, 2017 | 21.10 | 21.60 | 20.90 | 21.15 | 264,211 | +0.15(+0.71%) |
Apr 04, 2017 | 21.15 | 21.40 | 20.80 | 21.00 | 164,679 | -0.15(-0.71%) |