Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.56 | 18.57 | 18.41 | 18.51 | 4,442,285 | +0.01(+0.04%) |
Jun 29, 2017 | 18.63 | 18.65 | 18.44 | 18.50 | 5,681,774 | -0.11(-0.59%) |
Jun 28, 2017 | 18.54 | 18.65 | 18.51 | 18.61 | 6,232,611 | +0.16(+0.86%) |
Jun 27, 2017 | 18.44 | 18.54 | 18.42 | 18.45 | 5,541,313 | -0.09(-0.50%) |
Jun 26, 2017 | 18.72 | 18.76 | 18.53 | 18.54 | 5,488,708 | -0.04(-0.21%) |
Jun 23, 2017 | 18.66 | 18.58 | 2,986,731 | +0.06(+0.35%) | ||
Jun 22, 2017 | 18.53 | 18.55 | 18.47 | 18.52 | 4,023,275 | +0.13(+0.70%) |
Jun 21, 2017 | 18.42 | 18.48 | 18.37 | 18.39 | 4,580,373 | +0.02(+0.11%) |
Jun 20, 2017 | 18.60 | 18.62 | 18.33 | 18.37 | 5,352,606 | -0.22(-1.18%) |
Jun 19, 2017 | 18.61 | 18.64 | 18.55 | 18.59 | 4,277,447 | -0.02(-0.10%) |
Jun 16, 2017 | 18.53 | 18.63 | 18.46 | 18.61 | 7,639,821 | +0.17(+0.91%) |
Jun 15, 2017 | 18.38 | 18.49 | 18.36 | 18.44 | 6,633,308 | -0.15(-0.80%) |
Jun 14, 2017 | 18.74 | 18.78 | 18.54 | 18.59 | 4,874,446 | -0.08(-0.45%) |
Jun 13, 2017 | 18.72 | 18.72 | 18.61 | 18.67 | 3,712,343 | +0.06(+0.35%) |
Jun 12, 2017 | 18.58 | 18.66 | 18.54 | 18.61 | 7,393,335 | +0.28(+1.51%) |
Jun 09, 2017 | 18.38 | 18.47 | 18.27 | 18.33 | 6,631,682 | -0.14(-0.77%) |
Jun 08, 2017 | 18.56 | 18.58 | 18.43 | 18.47 | 5,766,963 | -0.22(-1.17%) |
Jun 07, 2017 | 18.78 | 18.82 | 18.61 | 18.69 | 5,977,163 | +0.04(+0.21%) |
Jun 06, 2017 | 18.53 | 18.71 | 18.52 | 18.65 | 6,293,668 | -0.03(-0.17%) |
Jun 05, 2017 | 18.62 | 18.73 | 18.61 | 18.68 | 4,162,886 | -0.01(-0.03%) |
Jun 02, 2017 | 18.56 | 18.69 | 18.51 | 18.69 | 5,924,094 | +0.07(+0.37%) |
Jun 01, 2017 | 18.79 | 18.80 | 18.53 | 18.62 | 6,914,114 | -0.11(-0.59%) |
May 31, 2017 | 18.72 | 18.81 | 18.59 | 18.73 | 13,646,113 | +0.25(+1.34%) |
May 30, 2017 | 18.45 | 18.55 | 18.42 | 18.49 | 13,853,348 | -0.07(-0.40%) |
May 26, 2017 | 18.39 | 18.57 | 18.39 | 18.56 | 11,712,687 | +0.04(+0.23%) |
May 25, 2017 | 18.52 | 18.56 | 18.47 | 18.52 | 9,204,299 | +0.17(+0.94%) |
May 24, 2017 | 18.33 | 18.37 | 18.28 | 18.34 | 5,505,309 | +0.08(+0.44%) |
May 23, 2017 | 18.34 | 18.36 | 18.25 | 18.26 | 5,501,439 | -0.07(-0.41%) |
May 22, 2017 | 18.31 | 18.45 | 18.29 | 18.34 | 9,683,364 | +0.27(+1.51%) |
May 19, 2017 | 18.03 | 18.08 | 17.98 | 18.07 | 7,432,904 | +0.11(+0.59%) |
May 18, 2017 | 17.94 | 18.01 | 17.86 | 17.96 | 9,371,255 | +0.11(+0.59%) |
May 17, 2017 | 17.94 | 18.07 | 17.85 | 17.86 | 11,651,177 | +0.09(+0.52%) |
May 16, 2017 | 17.82 | 17.90 | 17.68 | 17.76 | 10,877,824 | +0.69(+4.02%) |
May 15, 2017 | 17.01 | 17.13 | 16.98 | 17.07 | 4,428,826 | +0.00(+0.00%) |
May 12, 2017 | 17.03 | 17.12 | 16.96 | 17.07 | 8,611,851 | +0.40(+2.38%) |
May 11, 2017 | 16.68 | 16.74 | 16.64 | 16.68 | 6,045,864 | -0.12(-0.70%) |
May 10, 2017 | 16.77 | 16.88 | 16.73 | 16.80 | 6,929,439 | +0.11(+0.67%) |
May 09, 2017 | 16.64 | 16.69 | 16.54 | 16.68 | 7,480,836 | -0.01(-0.04%) |
May 08, 2017 | 16.86 | 16.86 | 16.64 | 16.69 | 4,071,881 | -0.03(-0.19%) |
May 05, 2017 | 16.70 | 16.73 | 16.64 | 16.72 | 7,337,163 | +0.16(+0.97%) |
May 04, 2017 | 16.46 | 16.57 | 16.38 | 16.56 | 4,859,248 | +0.13(+0.79%) |
May 03, 2017 | 16.52 | 16.55 | 16.40 | 16.43 | 5,627,160 | +0.02(+0.15%) |
May 02, 2017 | 16.35 | 16.44 | 16.33 | 16.41 | 5,831,635 | +0.18(+1.11%) |
May 01, 2017 | 16.25 | 16.25 | 16.18 | 16.23 | 4,167,302 | +0.01(+0.08%) |
Apr 28, 2017 | 16.10 | 16.23 | 16.03 | 16.21 | 6,324,388 | -0.17(-1.06%) |
Apr 27, 2017 | 16.42 | 16.46 | 16.37 | 16.39 | 5,290,840 | -0.01(-0.04%) |
Apr 26, 2017 | 16.34 | 16.45 | 16.33 | 16.39 | 6,392,439 | +0.09(+0.57%) |
Apr 25, 2017 | 16.38 | 16.39 | 16.29 | 16.30 | 8,117,783 | -0.01(-0.04%) |
Apr 24, 2017 | 16.23 | 16.31 | 16.22 | 16.31 | 6,154,349 | +0.32(+1.97%) |
Apr 21, 2017 | 16.06 | 16.07 | 15.96 | 15.99 | 4,290,098 | -0.06(-0.39%) |
Apr 20, 2017 | 16.04 | 16.12 | 16.02 | 16.05 | 3,458,689 | +0.02(+0.12%) |
Apr 19, 2017 | 16.15 | 16.19 | 16.01 | 16.03 | 5,026,342 | -0.09(-0.58%) |
Apr 18, 2017 | 16.12 | 16.13 | 15.99 | 16.13 | 4,116,589 | +0.04(+0.23%) |
Apr 17, 2017 | 16.07 | 16.11 | 16.02 | 16.09 | 4,555,427 | +0.12(+0.74%) |
Apr 13, 2017 | 16.03 | 16.09 | 15.97 | 15.97 | 4,805,490 | -0.13(-0.81%) |
Apr 12, 2017 | 16.04 | 16.11 | 15.99 | 16.10 | 7,028,633 | +0.11(+0.66%) |
Apr 11, 2017 | 16.02 | 16.04 | 15.87 | 16.00 | 5,190,010 | +0.07(+0.43%) |
Apr 10, 2017 | 15.94 | 15.98 | 15.90 | 15.93 | 5,325,316 | +0.09(+0.55%) |
Apr 07, 2017 | 15.84 | 15.89 | 15.81 | 15.84 | 6,708,255 | -0.14(-0.85%) |
Apr 06, 2017 | 16.02 | 16.06 | 15.96 | 15.98 | 5,491,505 | -0.17(-1.03%) |
Apr 05, 2017 | 16.25 | 16.26 | 16.14 | 16.15 | 5,085,110 | -0.04(-0.27%) |
Apr 04, 2017 | 16.18 | 16.25 | 16.13 | 16.19 | 4,971,125 | -0.08(-0.49%) |