Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.45 | 18.49 | 17.89 | 18.03 | 4,255,327 | -0.28(-1.50%) |
Jun 29, 2017 | 18.43 | 18.55 | 18.05 | 18.31 | 3,893,098 | -0.04(-0.24%) |
Jun 28, 2017 | 17.94 | 18.53 | 17.82 | 18.35 | 3,441,969 | +0.51(+2.84%) |
Jun 27, 2017 | 17.86 | 17.98 | 17.64 | 17.84 | 4,407,657 | +0.13(+0.74%) |
Jun 26, 2017 | 17.95 | 17.99 | 17.60 | 17.71 | 3,081,199 | -0.11(-0.60%) |
Jun 23, 2017 | 17.80 | 18.02 | 17.64 | 17.82 | 3,039,216 | +0.03(+0.14%) |
Jun 22, 2017 | 17.74 | 18.02 | 17.67 | 17.79 | 3,302,847 | +0.21(+1.21%) |
Jun 21, 2017 | 17.45 | 17.91 | 17.29 | 17.58 | 5,077,399 | +0.12(+0.72%) |
Jun 20, 2017 | 17.50 | 17.57 | 17.26 | 17.46 | 5,180,276 | -0.34(-1.90%) |
Jun 19, 2017 | 17.66 | 17.99 | 17.61 | 17.79 | 3,774,757 | +0.07(+0.42%) |
Jun 16, 2017 | 17.46 | 17.81 | 17.21 | 17.72 | 4,210,032 | +0.37(+2.13%) |
Jun 15, 2017 | 17.51 | 17.66 | 17.21 | 17.35 | 4,365,405 | -0.29(-1.67%) |
Jun 14, 2017 | 18.37 | 18.40 | 17.58 | 17.64 | 4,582,460 | -0.74(-4.03%) |
Jun 13, 2017 | 18.32 | 18.43 | 18.04 | 18.39 | 3,837,017 | +0.18(+0.99%) |
Jun 12, 2017 | 18.29 | 18.64 | 18.02 | 18.21 | 3,982,250 | +0.09(+0.48%) |
Jun 09, 2017 | 17.82 | 18.27 | 17.78 | 18.12 | 4,895,619 | +0.38(+2.17%) |
Jun 08, 2017 | 17.58 | 18.01 | 17.54 | 17.74 | 4,553,228 | +0.06(+0.35%) |
Jun 07, 2017 | 18.12 | 18.26 | 17.56 | 17.67 | 3,674,789 | -0.58(-3.19%) |
Jun 06, 2017 | 17.98 | 18.30 | 17.88 | 18.26 | 3,863,093 | +0.22(+1.24%) |
Jun 05, 2017 | 17.82 | 18.15 | 17.67 | 18.03 | 4,268,950 | +0.16(+0.90%) |
Jun 02, 2017 | 17.93 | 17.95 | 17.68 | 17.87 | 3,130,002 | -0.20(-1.10%) |
Jun 01, 2017 | 17.90 | 18.25 | 17.87 | 18.07 | 2,922,231 | +0.19(+1.07%) |
May 31, 2017 | 17.82 | 17.99 | 17.75 | 17.88 | 6,226,175 | -0.12(-0.69%) |
May 30, 2017 | 18.17 | 18.24 | 17.90 | 18.00 | 4,320,490 | -0.42(-2.25%) |
May 26, 2017 | 18.52 | 18.61 | 18.32 | 18.42 | 4,528,892 | -0.06(-0.30%) |
May 25, 2017 | 18.83 | 19.28 | 18.27 | 18.47 | 4,188,565 | -0.46(-2.42%) |
May 24, 2017 | 18.86 | 19.13 | 18.80 | 18.93 | 3,305,855 | +0.01(+0.03%) |
May 23, 2017 | 19.34 | 19.44 | 18.83 | 18.92 | 5,883,426 | -0.35(-1.83%) |
May 22, 2017 | 19.45 | 19.45 | 19.14 | 19.28 | 2,401,520 | +0.02(+0.13%) |
May 19, 2017 | 19.05 | 19.36 | 19.01 | 19.25 | 4,089,954 | +0.40(+2.10%) |
May 18, 2017 | 18.65 | 18.99 | 18.42 | 18.86 | 4,886,963 | +0.11(+0.56%) |
May 17, 2017 | 19.25 | 19.28 | 18.74 | 18.75 | 3,351,463 | -0.57(-2.95%) |
May 16, 2017 | 19.60 | 19.67 | 19.27 | 19.32 | 4,679,559 | -0.14(-0.73%) |
May 15, 2017 | 19.59 | 19.84 | 19.46 | 19.46 | 3,206,044 | +0.38(+1.98%) |
May 12, 2017 | 19.15 | 19.33 | 19.00 | 19.09 | 3,640,871 | -0.11(-0.55%) |
May 11, 2017 | 19.59 | 19.59 | 19.15 | 19.19 | 4,371,725 | -0.29(-1.49%) |
May 10, 2017 | 19.31 | 19.61 | 19.11 | 19.48 | 3,204,199 | +0.38(+1.98%) |
May 09, 2017 | 19.49 | 19.51 | 18.92 | 19.10 | 3,450,176 | -0.34(-1.75%) |
May 08, 2017 | 19.14 | 19.54 | 19.03 | 19.44 | 2,775,741 | +0.25(+1.29%) |
May 05, 2017 | 18.67 | 19.22 | 18.50 | 19.20 | 4,240,667 | +0.55(+2.92%) |
May 04, 2017 | 19.02 | 19.12 | 18.45 | 18.65 | 8,301,191 | -0.88(-4.50%) |
May 03, 2017 | 19.56 | 19.82 | 19.51 | 19.53 | 3,194,082 | -0.09(-0.47%) |
May 02, 2017 | 19.75 | 19.93 | 19.44 | 19.62 | 3,843,318 | -0.15(-0.78%) |
May 01, 2017 | 19.70 | 19.88 | 19.62 | 19.78 | 2,219,901 | +0.04(+0.19%) |
Apr 28, 2017 | 19.84 | 19.99 | 19.68 | 19.74 | 4,994,500 | -0.01(-0.03%) |
Apr 27, 2017 | 20.34 | 20.37 | 19.49 | 19.75 | 5,434,696 | -0.77(-3.74%) |
Apr 26, 2017 | 20.47 | 20.99 | 20.37 | 20.52 | 3,443,667 | -0.18(-0.87%) |
Apr 25, 2017 | 20.28 | 20.74 | 20.16 | 20.70 | 3,094,615 | +0.40(+1.98%) |
Apr 24, 2017 | 20.43 | 20.48 | 20.26 | 20.29 | 2,147,559 | +0.06(+0.28%) |
Apr 21, 2017 | 20.15 | 20.33 | 19.99 | 20.24 | 4,347,253 | +0.09(+0.43%) |
Apr 20, 2017 | 20.11 | 20.52 | 20.07 | 20.15 | 2,901,967 | +0.07(+0.37%) |
Apr 19, 2017 | 20.41 | 20.70 | 19.99 | 20.08 | 3,936,020 | -0.39(-1.91%) |
Apr 18, 2017 | 20.70 | 20.89 | 20.42 | 20.47 | 3,775,543 | -0.45(-2.16%) |
Apr 17, 2017 | 20.72 | 20.98 | 20.62 | 20.92 | 2,143,416 | +0.30(+1.44%) |
Apr 13, 2017 | 20.90 | 20.94 | 20.54 | 20.62 | 3,974,655 | -0.25(-1.19%) |
Apr 12, 2017 | 21.09 | 21.25 | 20.84 | 20.87 | 2,378,143 | -0.17(-0.82%) |
Apr 11, 2017 | 21.04 | 21.25 | 20.87 | 21.04 | 3,625,073 | -0.01(-0.03%) |
Apr 10, 2017 | 20.73 | 21.22 | 20.73 | 21.05 | 2,752,201 | +0.43(+2.07%) |
Apr 07, 2017 | 20.81 | 20.94 | 20.59 | 20.62 | 3,529,401 | -0.07(-0.33%) |
Apr 06, 2017 | 20.67 | 20.81 | 20.57 | 20.69 | 2,475,349 | +0.16(+0.78%) |
Apr 05, 2017 | 20.78 | 21.02 | 20.53 | 20.53 | 5,905,905 | -0.07(-0.36%) |
Apr 04, 2017 | 20.23 | 20.63 | 20.10 | 20.60 | 6,057,985 | +0.37(+1.81%) |