Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.05 | 19.47 | 19.05 | 19.33 | 1,543,148 | +0.02(+0.09%) |
Jun 29, 2017 | 19.27 | 19.34 | 18.95 | 19.31 | 1,819,141 | +0.12(+0.63%) |
Jun 28, 2017 | 18.74 | 19.22 | 18.74 | 19.19 | 1,905,854 | +0.67(+3.60%) |
Jun 27, 2017 | 18.52 | 18.75 | 18.11 | 18.52 | 1,999,955 | -0.14(-0.74%) |
Jun 26, 2017 | 18.44 | 18.71 | 18.39 | 18.66 | 1,886,990 | +0.33(+1.79%) |
Jun 23, 2017 | 18.53 | 18.58 | 18.30 | 18.33 | 4,080,946 | -0.23(-1.26%) |
Jun 22, 2017 | 18.80 | 18.89 | 18.36 | 18.56 | 1,765,276 | -0.32(-1.70%) |
Jun 21, 2017 | 19.02 | 19.13 | 18.59 | 18.89 | 2,487,359 | +0.13(+0.69%) |
Jun 20, 2017 | 18.90 | 19.07 | 18.75 | 18.76 | 1,284,626 | -0.29(-1.50%) |
Jun 19, 2017 | 19.08 | 19.17 | 18.87 | 19.04 | 1,724,868 | +0.02(+0.09%) |
Jun 16, 2017 | 19.20 | 19.20 | 18.75 | 19.02 | 2,852,149 | -0.26(-1.35%) |
Jun 15, 2017 | 18.86 | 19.30 | 18.83 | 19.28 | 1,559,181 | +0.12(+0.63%) |
Jun 14, 2017 | 19.35 | 19.39 | 19.12 | 19.16 | 3,310,132 | -0.17(-0.90%) |
Jun 13, 2017 | 19.15 | 19.36 | 18.95 | 19.34 | 2,638,813 | +0.21(+1.09%) |
Jun 12, 2017 | 19.05 | 19.33 | 18.92 | 19.13 | 1,879,161 | +0.09(+0.45%) |
Jun 09, 2017 | 18.92 | 19.20 | 18.82 | 19.04 | 2,241,555 | +0.13(+0.69%) |
Jun 08, 2017 | 18.63 | 19.00 | 18.42 | 18.91 | 1,809,510 | +0.05(+0.28%) |
Jun 07, 2017 | 18.82 | 18.89 | 18.59 | 18.86 | 1,675,966 | +0.15(+0.79%) |
Jun 06, 2017 | 18.65 | 18.80 | 18.47 | 18.71 | 2,156,826 | -0.16(-0.83%) |
Jun 05, 2017 | 18.75 | 18.97 | 18.69 | 18.87 | 1,531,429 | +0.12(+0.65%) |
Jun 02, 2017 | 19.09 | 19.27 | 18.75 | 18.75 | 2,982,337 | -0.34(-1.77%) |
Jun 01, 2017 | 18.44 | 19.17 | 18.19 | 19.08 | 3,604,086 | +0.80(+4.40%) |
May 31, 2017 | 18.26 | 18.31 | 17.90 | 18.28 | 3,149,026 | +0.10(+0.52%) |
May 30, 2017 | 17.79 | 18.31 | 17.79 | 18.18 | 2,274,205 | +0.38(+2.14%) |
May 26, 2017 | 17.53 | 17.87 | 17.42 | 17.80 | 1,932,438 | +0.23(+1.28%) |
May 25, 2017 | 17.59 | 17.72 | 17.37 | 17.58 | 1,678,758 | +0.06(+0.35%) |
May 24, 2017 | 17.34 | 17.63 | 17.26 | 17.52 | 2,691,932 | +0.23(+1.35%) |
May 23, 2017 | 17.27 | 17.33 | 17.16 | 17.28 | 1,607,265 | +0.10(+0.55%) |
May 22, 2017 | 17.04 | 17.19 | 16.77 | 17.19 | 1,364,968 | +0.29(+1.69%) |
May 19, 2017 | 16.76 | 17.06 | 16.72 | 16.90 | 1,733,146 | +0.23(+1.40%) |
May 18, 2017 | 16.82 | 16.89 | 16.50 | 16.67 | 2,330,086 | -0.25(-1.48%) |
May 17, 2017 | 17.58 | 17.37 | 16.82 | 16.92 | 2,183,274 | -0.66(-3.74%) |
May 16, 2017 | 17.99 | 18.02 | 17.55 | 17.58 | 2,010,801 | -0.28(-1.55%) |
May 15, 2017 | 17.83 | 18.02 | 17.80 | 17.86 | 2,401,287 | +0.04(+0.24%) |
May 12, 2017 | 17.90 | 18.00 | 17.66 | 17.81 | 1,537,036 | -0.20(-1.10%) |
May 11, 2017 | 18.33 | 18.39 | 18.00 | 18.01 | 2,246,038 | -0.35(-1.89%) |
May 10, 2017 | 18.32 | 18.37 | 18.12 | 18.36 | 1,538,987 | +0.07(+0.38%) |
May 09, 2017 | 18.24 | 18.54 | 18.23 | 18.29 | 1,716,781 | +0.12(+0.66%) |
May 08, 2017 | 17.69 | 18.30 | 17.69 | 18.17 | 2,392,857 | +0.43(+2.43%) |
May 05, 2017 | 17.57 | 17.74 | 17.36 | 17.74 | 1,321,524 | +0.26(+1.48%) |
May 04, 2017 | 17.36 | 17.52 | 17.24 | 17.48 | 1,818,582 | +0.08(+0.45%) |
May 03, 2017 | 17.45 | 17.81 | 17.15 | 17.40 | 2,575,689 | +0.06(+0.35%) |
May 02, 2017 | 17.35 | 17.83 | 17.14 | 17.34 | 3,814,560 | +0.61(+3.66%) |
May 01, 2017 | 16.94 | 16.95 | 16.54 | 16.73 | 3,227,504 | -0.03(-0.21%) |
Apr 28, 2017 | 16.93 | 17.01 | 16.60 | 16.76 | 1,913,771 | -0.18(-1.07%) |
Apr 27, 2017 | 16.73 | 16.99 | 16.54 | 16.94 | 2,641,581 | +0.35(+2.13%) |
Apr 26, 2017 | 16.62 | 16.91 | 16.56 | 16.59 | 2,220,639 | -0.01(-0.05%) |
Apr 25, 2017 | 16.43 | 16.73 | 16.40 | 16.60 | 1,632,175 | +0.35(+2.12%) |
Apr 24, 2017 | 16.26 | 16.41 | 16.18 | 16.25 | 2,473,555 | +0.24(+1.51%) |
Apr 21, 2017 | 16.12 | 16.15 | 15.82 | 16.01 | 1,779,017 | -0.13(-0.80%) |
Apr 20, 2017 | 15.86 | 16.17 | 15.86 | 16.14 | 1,776,101 | +0.44(+2.80%) |
Apr 19, 2017 | 15.77 | 15.98 | 15.66 | 15.70 | 2,770,757 | +0.01(+0.05%) |
Apr 18, 2017 | 15.38 | 15.72 | 15.38 | 15.69 | 1,266,477 | +0.19(+1.23%) |
Apr 17, 2017 | 15.28 | 15.53 | 15.23 | 15.50 | 1,111,530 | +0.34(+2.22%) |
Apr 13, 2017 | 15.21 | 15.45 | 15.13 | 15.16 | 1,504,343 | -0.13(-0.85%) |
Apr 12, 2017 | 15.58 | 15.61 | 15.28 | 15.29 | 1,239,452 | -0.33(-2.10%) |
Apr 11, 2017 | 15.64 | 15.72 | 15.47 | 15.62 | 1,860,228 | -0.06(-0.39%) |
Apr 10, 2017 | 15.72 | 15.89 | 15.58 | 15.68 | 1,071,501 | +0.04(+0.28%) |
Apr 07, 2017 | 15.59 | 15.72 | 15.47 | 15.64 | 1,703,268 | -0.06(-0.38%) |
Apr 06, 2017 | 15.40 | 15.70 | 15.22 | 15.70 | 2,196,235 | +0.34(+2.19%) |
Apr 05, 2017 | 15.79 | 15.94 | 15.34 | 15.36 | 2,761,147 | -0.29(-1.87%) |
Apr 04, 2017 | 15.85 | 16.04 | 15.60 | 15.66 | 1,606,500 | -0.28(-1.79%) |