Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 17.91 | 18.03 | 17.84 | 18.01 | 2,484,777 | +0.08(+0.45%) |
Jun 29, 2017 | 18.21 | 18.23 | 17.85 | 17.93 | 3,205,982 | -0.53(-2.85%) |
Jun 28, 2017 | 18.38 | 18.49 | 18.07 | 18.45 | 1,715,624 | +0.20(+1.09%) |
Jun 27, 2017 | 18.32 | 18.40 | 18.24 | 18.25 | 4,824,724 | +0.02(+0.10%) |
Jun 26, 2017 | 18.19 | 18.37 | 18.13 | 18.23 | 1,454,275 | -0.07(-0.40%) |
Jun 23, 2017 | 18.08 | 18.32 | 17.99 | 18.31 | 1,863,972 | +0.26(+1.45%) |
Jun 22, 2017 | 17.94 | 18.10 | 17.84 | 18.04 | 1,971,481 | +0.30(+1.68%) |
Jun 21, 2017 | 17.28 | 17.75 | 17.28 | 17.75 | 1,537,156 | +0.47(+2.73%) |
Jun 20, 2017 | 17.30 | 17.34 | 17.18 | 17.27 | 1,676,463 | -0.12(-0.68%) |
Jun 19, 2017 | 17.18 | 17.54 | 17.18 | 17.39 | 1,723,319 | +0.08(+0.47%) |
Jun 16, 2017 | 17.27 | 17.45 | 17.22 | 17.31 | 3,215,399 | +0.06(+0.37%) |
Jun 15, 2017 | 17.33 | 17.50 | 17.13 | 17.25 | 2,762,425 | -0.25(-1.45%) |
Jun 14, 2017 | 18.28 | 18.47 | 17.41 | 17.50 | 3,699,919 | -0.57(-3.16%) |
Jun 13, 2017 | 18.02 | 18.10 | 17.77 | 18.07 | 2,168,948 | +0.05(+0.25%) |
Jun 12, 2017 | 18.11 | 18.38 | 18.00 | 18.03 | 2,318,579 | -0.16(-0.90%) |
Jun 09, 2017 | 18.42 | 18.55 | 18.11 | 18.19 | 1,903,432 | -0.47(-2.52%) |
Jun 08, 2017 | 18.51 | 18.68 | 18.31 | 18.66 | 1,752,649 | -0.08(-0.43%) |
Jun 07, 2017 | 18.69 | 19.00 | 18.57 | 18.74 | 1,858,143 | -0.14(-0.72%) |
Jun 06, 2017 | 18.39 | 18.89 | 18.32 | 18.88 | 3,033,650 | +0.74(+4.09%) |
Jun 05, 2017 | 18.52 | 18.53 | 17.96 | 18.13 | 1,790,256 | -0.32(-1.72%) |
Jun 02, 2017 | 18.54 | 18.76 | 18.44 | 18.45 | 2,223,227 | +0.07(+0.39%) |
Jun 01, 2017 | 18.44 | 18.56 | 18.33 | 18.38 | 1,581,832 | -0.19(-1.02%) |
May 31, 2017 | 18.73 | 18.91 | 18.42 | 18.57 | 2,281,837 | -0.28(-1.49%) |
May 30, 2017 | 18.61 | 18.98 | 18.53 | 18.85 | 1,558,606 | -0.06(-0.34%) |
May 26, 2017 | 18.90 | 19.04 | 18.65 | 18.91 | 2,080,208 | +0.25(+1.36%) |
May 25, 2017 | 18.70 | 18.74 | 18.39 | 18.66 | 1,981,950 | -0.14(-0.77%) |
May 24, 2017 | 18.51 | 18.84 | 18.35 | 18.80 | 2,818,452 | +0.25(+1.37%) |
May 23, 2017 | 19.24 | 19.32 | 18.53 | 18.55 | 2,735,016 | -0.72(-3.76%) |
May 22, 2017 | 19.09 | 19.61 | 19.09 | 19.28 | 1,949,833 | +0.25(+1.33%) |
May 19, 2017 | 19.11 | 19.15 | 18.92 | 19.02 | 2,342,909 | +0.08(+0.43%) |
May 18, 2017 | 19.04 | 19.13 | 18.60 | 18.94 | 2,467,444 | -0.36(-1.87%) |
May 17, 2017 | 19.85 | 19.85 | 19.19 | 19.30 | 3,624,259 | -0.07(-0.37%) |