Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.50 | 21.12 | 21.20 | 416,259 | -0.30(-1.40%) | |
Jun 29, 2017 | 21.70 | 21.95 | 21.05 | 21.50 | 393,740 | -0.20(-0.92%) |
Jun 28, 2017 | 21.40 | 21.80 | 21.15 | 21.70 | 350,498 | +0.35(+1.64%) |
Jun 27, 2017 | 21.95 | 22.05 | 21.27 | 21.35 | 298,602 | -0.35(-1.61%) |
Jun 26, 2017 | 21.75 | 22.05 | 21.35 | 21.70 | 410,738 | +0.00(+0.00%) |
Jun 23, 2017 | 21.90 | 21.70 | 766,043 | +0.35(+1.64%) | ||
Jun 22, 2017 | 21.55 | 21.60 | 20.80 | 21.35 | 365,327 | -0.25(-1.16%) |
Jun 21, 2017 | 21.90 | 21.95 | 21.60 | 21.60 | 316,291 | -0.15(-0.69%) |
Jun 20, 2017 | 21.75 | 22.05 | 21.50 | 21.75 | 611,123 | +0.05(+0.23%) |
Jun 19, 2017 | 21.15 | 22.50 | 21.15 | 21.70 | 1,021,770 | +0.55(+2.60%) |
Jun 16, 2017 | 20.95 | 21.25 | 20.90 | 21.15 | 736,926 | +0.05(+0.24%) |
Jun 15, 2017 | 20.75 | 21.15 | 20.35 | 21.10 | 364,449 | +0.10(+0.48%) |
Jun 14, 2017 | 20.75 | 21.05 | 20.70 | 21.00 | 380,419 | +0.35(+1.69%) |
Jun 13, 2017 | 20.60 | 20.75 | 19.85 | 20.65 | 536,590 | +0.20(+0.98%) |
Jun 12, 2017 | 20.45 | 20.65 | 19.75 | 20.45 | 713,895 | +0.10(+0.49%) |
Jun 09, 2017 | 21.00 | 21.50 | 19.80 | 20.35 | 1,080,987 | -0.50(-2.40%) |
Jun 08, 2017 | 20.40 | 20.95 | 20.00 | 20.85 | 1,091,740 | +0.45(+2.21%) |
Jun 07, 2017 | 20.35 | 20.50 | 20.05 | 20.40 | 697,325 | +0.05(+0.25%) |
Jun 06, 2017 | 20.50 | 20.80 | 20.30 | 20.35 | 416,846 | -0.25(-1.21%) |
Jun 05, 2017 | 20.65 | 20.85 | 20.55 | 20.60 | 505,178 | +0.00(+0.00%) |
Jun 02, 2017 | 20.70 | 20.80 | 20.55 | 20.60 | 369,880 | -0.05(-0.24%) |
Jun 01, 2017 | 20.55 | 20.85 | 20.45 | 20.65 | 549,005 | +0.15(+0.73%) |
May 31, 2017 | 20.45 | 20.65 | 20.20 | 20.50 | 685,213 | +0.00(+0.00%) |
May 30, 2017 | 21.15 | 21.25 | 20.43 | 20.50 | 535,173 | -0.70(-3.30%) |
May 26, 2017 | 21.10 | 21.25 | 20.80 | 21.20 | 628,937 | +0.05(+0.24%) |
May 25, 2017 | 20.95 | 21.30 | 20.51 | 21.15 | 534,612 | +0.30(+1.44%) |
May 24, 2017 | 20.95 | 21.15 | 20.80 | 20.85 | 510,329 | -0.15(-0.71%) |
May 23, 2017 | 20.95 | 21.10 | 20.73 | 21.00 | 439,893 | +0.15(+0.72%) |
May 22, 2017 | 20.55 | 20.85 | 20.35 | 20.85 | 720,229 | +0.30(+1.46%) |
May 19, 2017 | 21.00 | 21.30 | 20.55 | 20.55 | 497,302 | -0.45(-2.14%) |
May 18, 2017 | 20.55 | 21.05 | 19.91 | 21.00 | 690,926 | +0.30(+1.45%) |
May 17, 2017 | 21.05 | 21.18 | 20.70 | 20.70 | 654,637 | -0.60(-2.82%) |
May 16, 2017 | 20.95 | 21.75 | 20.90 | 21.30 | 829,910 | +0.30(+1.43%) |
May 15, 2017 | 21.10 | 21.15 | 20.75 | 21.00 | 707,814 | -0.15(-0.71%) |
May 12, 2017 | 21.50 | 21.60 | 21.10 | 21.15 | 611,125 | -0.35(-1.63%) |
May 11, 2017 | 21.20 | 21.75 | 21.00 | 21.50 | 937,691 | +0.25(+1.18%) |
May 10, 2017 | 20.55 | 21.35 | 20.52 | 21.25 | 1,053,930 | +0.70(+3.41%) |
May 09, 2017 | 20.80 | 21.25 | 20.40 | 20.55 | 880,419 | -0.20(-0.96%) |
May 08, 2017 | 20.30 | 20.95 | 20.07 | 20.75 | 1,743,767 | +0.45(+2.22%) |
May 05, 2017 | 19.50 | 20.40 | 19.45 | 20.30 | 1,067,090 | +0.90(+4.64%) |
May 04, 2017 | 20.35 | 20.70 | 18.05 | 19.40 | 1,221,695 | +0.50(+2.65%) |
May 03, 2017 | 18.80 | 19.15 | 18.60 | 18.90 | 706,992 | +0.10(+0.53%) |
May 02, 2017 | 18.75 | 19.10 | 18.65 | 18.80 | 514,902 | +0.00(+0.00%) |
May 01, 2017 | 18.50 | 19.05 | 18.45 | 18.80 | 712,530 | +0.35(+1.90%) |
Apr 28, 2017 | 18.40 | 18.70 | 18.30 | 18.45 | 690,989 | +0.05(+0.27%) |
Apr 27, 2017 | 18.15 | 18.50 | 18.00 | 18.40 | 756,521 | +0.30(+1.66%) |
Apr 26, 2017 | 17.90 | 18.25 | 17.76 | 18.10 | 600,868 | +0.15(+0.84%) |
Apr 25, 2017 | 18.10 | 17.75 | 17.95 | 569,890 | +0.20(+1.13%) | |
Apr 24, 2017 | 17.60 | 17.95 | 17.55 | 17.75 | 478,780 | +0.35(+2.01%) |
Apr 21, 2017 | 17.20 | 17.60 | 17.00 | 17.40 | 652,371 | +0.20(+1.16%) |
Apr 20, 2017 | 17.20 | 17.50 | 17.00 | 17.20 | 656,845 | +0.00(+0.00%) |
Apr 19, 2017 | 17.25 | 17.45 | 17.10 | 17.20 | 744,192 | +0.25(+1.47%) |
Apr 18, 2017 | 17.00 | 17.00 | 16.68 | 16.95 | 332,883 | -0.05(-0.29%) |
Apr 17, 2017 | 17.05 | 17.25 | 16.88 | 17.00 | 557,019 | +0.00(+0.00%) |
Apr 13, 2017 | 16.95 | 17.20 | 16.65 | 17.00 | 322,184 | +0.05(+0.29%) |
Apr 12, 2017 | 17.05 | 17.20 | 16.70 | 16.95 | 263,070 | -0.15(-0.88%) |
Apr 11, 2017 | 17.00 | 17.30 | 16.90 | 17.10 | 457,233 | +0.10(+0.59%) |
Apr 10, 2017 | 17.25 | 17.55 | 16.88 | 17.00 | 452,245 | -0.25(-1.45%) |
Apr 07, 2017 | 17.35 | 17.45 | 17.10 | 17.25 | 374,330 | -0.10(-0.58%) |
Apr 06, 2017 | 17.40 | 17.60 | 17.20 | 17.35 | 423,917 | -0.05(-0.29%) |
Apr 05, 2017 | 17.35 | 17.68 | 17.30 | 17.40 | 529,066 | +0.10(+0.58%) |
Apr 04, 2017 | 17.45 | 17.60 | 17.10 | 17.30 | 639,030 | -0.20(-1.14%) |