Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.29 | 21.22 | 20.00 | 20.81 | 95,634 | +0.60(+2.96%) |
Jun 29, 2017 | 20.74 | 20.89 | 19.96 | 20.22 | 110,618 | -0.43(-2.09%) |
Jun 28, 2017 | 20.87 | 21.00 | 20.60 | 20.65 | 142,290 | -0.02(-0.09%) |
Jun 27, 2017 | 20.73 | 20.88 | 20.37 | 20.66 | 86,885 | +0.08(+0.39%) |
Jun 26, 2017 | 21.02 | 21.40 | 20.27 | 20.59 | 124,279 | -0.44(-2.09%) |
Jun 23, 2017 | 20.42 | 21.18 | 19.99 | 21.03 | 192,447 | +0.73(+3.60%) |
Jun 22, 2017 | 19.68 | 20.72 | 19.61 | 20.29 | 88,333 | +0.66(+3.36%) |
Jun 21, 2017 | 19.66 | 19.96 | 19.43 | 19.63 | 78,505 | -0.04(-0.18%) |
Jun 20, 2017 | 19.77 | 19.87 | 19.55 | 19.67 | 28,573 | -0.19(-0.98%) |
Jun 19, 2017 | 19.74 | 20.27 | 19.41 | 19.86 | 84,847 | +0.24(+1.21%) |
Jun 16, 2017 | 19.63 | 19.94 | 19.41 | 19.63 | 68,498 | -0.16(-0.80%) |
Jun 15, 2017 | 20.10 | 20.34 | 19.70 | 19.78 | 45,424 | -0.42(-2.09%) |
Jun 14, 2017 | 20.75 | 20.76 | 19.94 | 20.21 | 79,011 | -0.67(-3.21%) |
Jun 13, 2017 | 20.26 | 21.52 | 20.26 | 20.88 | 121,757 | +0.67(+3.31%) |
Jun 12, 2017 | 19.70 | 20.25 | 19.49 | 20.21 | 112,499 | +0.62(+3.15%) |
Jun 09, 2017 | 19.55 | 20.07 | 19.41 | 19.59 | 106,084 | +0.12(+0.63%) |
Jun 08, 2017 | 18.43 | 19.72 | 18.43 | 19.47 | 120,888 | +1.06(+5.74%) |
Jun 07, 2017 | 17.85 | 18.59 | 17.63 | 18.41 | 88,193 | +0.65(+3.67%) |
Jun 06, 2017 | 17.77 | 18.22 | 17.73 | 17.76 | 66,374 | -0.18(-0.98%) |
Jun 05, 2017 | 17.84 | 18.36 | 17.70 | 17.93 | 73,150 | +0.01(+0.05%) |
Jun 02, 2017 | 18.24 | 18.39 | 17.85 | 17.93 | 79,665 | -0.36(-1.98%) |
Jun 01, 2017 | 17.71 | 18.32 | 17.57 | 18.29 | 44,825 | +0.67(+3.80%) |
May 31, 2017 | 17.78 | 17.78 | 17.17 | 17.62 | 97,065 | +0.00(+0.00%) |
May 30, 2017 | 17.96 | 18.06 | 17.57 | 17.62 | 80,353 | -0.36(-2.01%) |
May 26, 2017 | 18.27 | 18.44 | 17.88 | 17.98 | 30,224 | -0.34(-1.87%) |
May 25, 2017 | 18.23 | 18.50 | 17.93 | 18.32 | 85,215 | +0.05(+0.29%) |
May 24, 2017 | 18.28 | 18.48 | 17.95 | 18.27 | 80,928 | +0.01(+0.05%) |
May 23, 2017 | 18.09 | 18.29 | 17.95 | 18.26 | 52,662 | +0.20(+1.12%) |
May 22, 2017 | 18.48 | 18.50 | 17.91 | 18.06 | 114,964 | -0.42(-2.29%) |
May 19, 2017 | 17.92 | 18.62 | 17.78 | 18.48 | 150,126 | +0.55(+3.10%) |
May 18, 2017 | 17.63 | 17.97 | 17.62 | 17.93 | 145,976 | +0.26(+1.50%) |
May 17, 2017 | 18.07 | 18.48 | 17.38 | 17.66 | 52,333 | -0.60(-3.28%) |
May 16, 2017 | 18.50 | 18.50 | 18.09 | 18.26 | 53,775 | -0.24(-1.29%) |
May 15, 2017 | 17.94 | 18.52 | 17.78 | 18.50 | 88,399 | +0.71(+4.01%) |
May 12, 2017 | 18.17 | 18.17 | 17.78 | 17.78 | 85,980 | -0.55(-2.98%) |
May 11, 2017 | 18.38 | 18.50 | 18.08 | 18.33 | 38,680 | -0.11(-0.57%) |
May 10, 2017 | 18.53 | 18.59 | 18.14 | 18.44 | 54,698 | -0.14(-0.76%) |
May 09, 2017 | 18.46 | 18.66 | 18.40 | 18.58 | 105,978 | +0.19(+1.01%) |
May 08, 2017 | 18.22 | 18.42 | 18.07 | 18.39 | 70,688 | +0.31(+1.70%) |
May 05, 2017 | 18.43 | 18.43 | 17.98 | 18.08 | 65,787 | -0.28(-1.53%) |
May 04, 2017 | 18.30 | 18.49 | 18.21 | 18.37 | 154,653 | -0.09(-0.48%) |
May 03, 2017 | 18.32 | 18.63 | 18.06 | 18.45 | 418,296 | +1.47(+8.66%) |
May 02, 2017 | 17.35 | 17.41 | 16.94 | 16.98 | 133,050 | -0.40(-2.28%) |
May 01, 2017 | 17.56 | 17.56 | 17.29 | 17.38 | 54,697 | -0.09(-0.50%) |
Apr 28, 2017 | 17.81 | 17.81 | 17.35 | 17.47 | 89,599 | -0.33(-1.88%) |
Apr 27, 2017 | 18.37 | 18.42 | 17.75 | 17.80 | 45,332 | -0.48(-2.60%) |
Apr 26, 2017 | 18.38 | 18.50 | 18.25 | 18.28 | 74,875 | -0.14(-0.76%) |
Apr 25, 2017 | 18.31 | 18.50 | 18.28 | 18.42 | 104,177 | +0.18(+0.97%) |
Apr 24, 2017 | 17.92 | 18.33 | 17.85 | 18.24 | 67,026 | +0.55(+3.09%) |
Apr 21, 2017 | 17.71 | 18.05 | 17.58 | 17.70 | 155,566 | -0.07(-0.40%) |
Apr 20, 2017 | 17.41 | 17.81 | 17.40 | 17.77 | 84,619 | +0.43(+2.49%) |
Apr 19, 2017 | 17.54 | 17.77 | 17.16 | 17.34 | 85,337 | -0.15(-0.86%) |
Apr 18, 2017 | 17.63 | 17.39 | 17.48 | 81,034 | -0.03(-0.15%) | |
Apr 17, 2017 | 17.58 | 17.75 | 17.18 | 17.51 | 66,824 | +0.02(+0.10%) |
Apr 13, 2017 | 17.47 | 17.58 | 17.15 | 17.49 | 98,447 | -0.01(-0.05%) |
Apr 12, 2017 | 17.68 | 17.68 | 17.33 | 17.50 | 67,975 | -0.15(-0.85%) |
Apr 11, 2017 | 17.34 | 17.75 | 17.32 | 17.65 | 152,540 | +0.13(+0.75%) |
Apr 10, 2017 | 17.63 | 17.88 | 17.33 | 17.52 | 209,096 | -0.26(-1.49%) |
Apr 07, 2017 | 17.40 | 17.82 | 17.25 | 17.78 | 83,275 | +0.32(+1.82%) |
Apr 06, 2017 | 17.24 | 17.50 | 16.84 | 17.47 | 49,220 | +0.25(+1.43%) |
Apr 05, 2017 | 17.16 | 17.64 | 17.06 | 17.22 | 149,884 | +0.08(+0.46%) |
Apr 04, 2017 | 16.78 | 17.19 | 16.66 | 17.14 | 95,519 | +0.33(+1.99%) |