Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.51 | 21.44 | 20.21 | 21.03 | 94,633 | +0.61(+2.96%) |
Jun 29, 2017 | 20.96 | 21.11 | 20.17 | 20.43 | 109,461 | -0.44(-2.09%) |
Jun 28, 2017 | 21.09 | 21.23 | 20.82 | 20.87 | 140,801 | -0.02(-0.09%) |
Jun 27, 2017 | 20.95 | 21.10 | 20.59 | 20.88 | 85,976 | +0.08(+0.39%) |
Jun 26, 2017 | 21.24 | 21.62 | 20.48 | 20.80 | 122,979 | -0.45(-2.09%) |
Jun 23, 2017 | 20.63 | 21.40 | 20.20 | 21.25 | 190,434 | +0.74(+3.60%) |
Jun 22, 2017 | 19.89 | 20.94 | 19.81 | 20.51 | 87,409 | +0.67(+3.36%) |
Jun 21, 2017 | 19.87 | 20.17 | 19.64 | 19.84 | 77,683 | -0.04(-0.18%) |
Jun 20, 2017 | 19.98 | 20.08 | 19.76 | 19.88 | 28,274 | -0.20(-0.98%) |
Jun 19, 2017 | 19.95 | 20.48 | 19.61 | 20.07 | 83,960 | +0.24(+1.21%) |
Jun 16, 2017 | 19.83 | 20.15 | 19.62 | 19.83 | 67,782 | -0.16(-0.80%) |
Jun 15, 2017 | 20.31 | 20.55 | 19.91 | 19.99 | 44,949 | -0.43(-2.09%) |
Jun 14, 2017 | 20.97 | 20.98 | 20.15 | 20.42 | 78,185 | -0.68(-3.21%) |
Jun 13, 2017 | 20.47 | 21.75 | 20.47 | 21.10 | 120,484 | +0.68(+3.31%) |
Jun 12, 2017 | 19.91 | 20.46 | 19.70 | 20.42 | 111,322 | +0.62(+3.15%) |
Jun 09, 2017 | 19.76 | 20.28 | 19.61 | 19.80 | 104,974 | +0.12(+0.63%) |
Jun 08, 2017 | 18.62 | 19.93 | 18.62 | 19.67 | 119,623 | +1.07(+5.74%) |
Jun 07, 2017 | 18.04 | 18.79 | 17.82 | 18.60 | 87,271 | +0.66(+3.67%) |
Jun 06, 2017 | 17.95 | 18.42 | 17.92 | 17.95 | 65,680 | -0.18(-0.98%) |
Jun 05, 2017 | 18.03 | 18.55 | 17.88 | 18.12 | 72,384 | +0.01(+0.05%) |
Jun 02, 2017 | 18.44 | 18.59 | 18.04 | 18.11 | 78,832 | -0.37(-1.98%) |
Jun 01, 2017 | 17.90 | 18.52 | 17.76 | 18.48 | 44,356 | +0.68(+3.80%) |
May 31, 2017 | 17.97 | 17.97 | 17.35 | 17.80 | 96,050 | +0.00(+0.00%) |
May 30, 2017 | 18.15 | 18.25 | 17.76 | 17.80 | 79,512 | -0.36(-2.01%) |
May 26, 2017 | 18.46 | 18.64 | 18.07 | 18.17 | 29,908 | -0.35(-1.88%) |
May 25, 2017 | 18.43 | 18.69 | 18.11 | 18.52 | 84,324 | +0.05(+0.29%) |
May 24, 2017 | 18.47 | 18.68 | 18.14 | 18.46 | 80,082 | +0.01(+0.05%) |
May 23, 2017 | 18.28 | 18.48 | 18.14 | 18.45 | 52,112 | +0.20(+1.12%) |
May 22, 2017 | 18.68 | 18.69 | 18.10 | 18.25 | 113,761 | -0.43(-2.29%) |
May 19, 2017 | 18.11 | 18.81 | 17.97 | 18.68 | 148,555 | +0.56(+3.10%) |
May 18, 2017 | 17.81 | 18.16 | 17.80 | 18.11 | 144,449 | +0.27(+1.50%) |
May 17, 2017 | 18.27 | 18.68 | 17.56 | 17.85 | 51,786 | -0.61(-3.28%) |
May 16, 2017 | 18.69 | 18.69 | 18.28 | 18.45 | 53,213 | -0.24(-1.29%) |
May 15, 2017 | 18.13 | 18.71 | 17.97 | 18.69 | 87,474 | +0.72(+4.01%) |
May 12, 2017 | 18.36 | 18.36 | 17.97 | 17.97 | 85,081 | -0.55(-2.98%) |
May 11, 2017 | 18.58 | 18.69 | 18.27 | 18.52 | 38,276 | -0.11(-0.57%) |
May 10, 2017 | 18.73 | 18.78 | 18.33 | 18.63 | 54,126 | -0.14(-0.76%) |
May 09, 2017 | 18.66 | 18.85 | 18.60 | 18.77 | 104,870 | +0.19(+1.01%) |
May 08, 2017 | 18.41 | 18.61 | 18.26 | 18.59 | 69,949 | +0.31(+1.71%) |
May 05, 2017 | 18.62 | 18.62 | 18.17 | 18.27 | 65,099 | -0.28(-1.54%) |
May 04, 2017 | 18.49 | 18.68 | 18.40 | 18.56 | 153,035 | -0.09(-0.48%) |
May 03, 2017 | 18.52 | 18.83 | 18.25 | 18.65 | 413,920 | +1.49(+8.66%) |
May 02, 2017 | 17.54 | 17.59 | 17.12 | 17.16 | 131,658 | -0.40(-2.28%) |
May 01, 2017 | 17.74 | 17.74 | 17.47 | 17.56 | 54,125 | -0.09(-0.50%) |
Apr 28, 2017 | 18.00 | 18.00 | 17.54 | 17.65 | 88,661 | -0.34(-1.88%) |
Apr 27, 2017 | 18.56 | 18.61 | 17.94 | 17.99 | 44,858 | -0.48(-2.60%) |
Apr 26, 2017 | 18.58 | 18.69 | 18.44 | 18.47 | 74,092 | -0.14(-0.77%) |
Apr 25, 2017 | 18.51 | 18.69 | 18.47 | 18.61 | 103,087 | +0.18(+0.97%) |
Apr 24, 2017 | 18.11 | 18.52 | 18.03 | 18.44 | 66,325 | +0.55(+3.09%) |
Apr 21, 2017 | 17.90 | 18.24 | 17.77 | 17.88 | 153,938 | -0.07(-0.40%) |
Apr 20, 2017 | 17.60 | 18.00 | 17.58 | 17.95 | 83,734 | +0.44(+2.49%) |
Apr 19, 2017 | 17.72 | 17.96 | 17.34 | 17.52 | 84,444 | -0.15(-0.86%) |
Apr 18, 2017 | 17.81 | 17.57 | 17.67 | 80,186 | -0.03(-0.15%) | |
Apr 17, 2017 | 17.77 | 17.94 | 17.36 | 17.70 | 66,125 | +0.02(+0.10%) |
Apr 13, 2017 | 17.65 | 17.77 | 17.33 | 17.68 | 97,417 | -0.01(-0.05%) |
Apr 12, 2017 | 17.87 | 17.87 | 17.51 | 17.69 | 67,264 | -0.15(-0.85%) |
Apr 11, 2017 | 17.52 | 17.94 | 17.50 | 17.84 | 150,945 | +0.13(+0.75%) |
Apr 10, 2017 | 17.82 | 18.07 | 17.51 | 17.71 | 206,909 | -0.27(-1.49%) |
Apr 07, 2017 | 17.58 | 18.01 | 17.43 | 17.97 | 82,404 | +0.32(+1.82%) |
Apr 06, 2017 | 17.42 | 17.69 | 17.02 | 17.65 | 48,705 | +0.25(+1.43%) |
Apr 05, 2017 | 17.34 | 17.83 | 17.24 | 17.40 | 148,316 | +0.08(+0.46%) |
Apr 04, 2017 | 16.96 | 17.38 | 16.83 | 17.32 | 94,520 | +0.34(+1.99%) |