Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.59 | 20.63 | 20.50 | 20.50 | 76,111 | +0.00(+0.00%) |
Jun 29, 2017 | 20.61 | 20.71 | 20.37 | 20.50 | 55,391 | -0.31(-1.47%) |
Jun 28, 2017 | 20.68 | 20.84 | 20.68 | 20.80 | 21,468 | +0.18(+0.87%) |
Jun 27, 2017 | 20.74 | 20.74 | 20.62 | 20.62 | 17,637 | -0.13(-0.62%) |
Jun 26, 2017 | 20.64 | 20.79 | 20.64 | 20.75 | 16,334 | +0.22(+1.08%) |
Jun 23, 2017 | 20.46 | 20.62 | 20.46 | 20.53 | 2,912 | +0.08(+0.38%) |
Jun 22, 2017 | 20.44 | 20.60 | 20.43 | 20.45 | 40,829 | +0.01(+0.04%) |
Jun 21, 2017 | 20.37 | 20.50 | 20.37 | 20.44 | 22,549 | +0.13(+0.63%) |
Jun 20, 2017 | 20.50 | 20.50 | 20.27 | 20.32 | 18,659 | +0.00(+0.00%) |
Jun 19, 2017 | 20.22 | 20.36 | 20.21 | 20.32 | 10,357 | +0.10(+0.51%) |
Jun 16, 2017 | 20.14 | 20.26 | 20.05 | 20.21 | 44,043 | -0.26(-1.25%) |
Jun 15, 2017 | 20.42 | 20.47 | 20.28 | 20.47 | 31,797 | -0.03(-0.17%) |
Jun 14, 2017 | 20.51 | 20.65 | 20.43 | 20.50 | 28,175 | +0.26(+1.26%) |
Jun 13, 2017 | 20.13 | 20.28 | 20.13 | 20.25 | 26,254 | +0.18(+0.89%) |
Jun 12, 2017 | 19.97 | 20.07 | 19.96 | 20.07 | 23,967 | +0.21(+1.07%) |
Jun 09, 2017 | 19.90 | 19.96 | 19.75 | 19.86 | 29,465 | -0.24(-1.19%) |
Jun 08, 2017 | 20.06 | 20.10 | 19.99 | 20.10 | 34,774 | -0.05(-0.25%) |
Jun 07, 2017 | 20.09 | 20.15 | 20.04 | 20.15 | 23,838 | +0.01(+0.04%) |
Jun 06, 2017 | 19.99 | 20.16 | 19.95 | 20.14 | 10,974 | -0.13(-0.63%) |
Jun 05, 2017 | 20.21 | 20.27 | 20.18 | 20.27 | 52,257 | +0.07(+0.34%) |
Jun 02, 2017 | 20.15 | 20.21 | 20.15 | 20.20 | 25,411 | +0.15(+0.76%) |
Jun 01, 2017 | 19.94 | 20.10 | 19.81 | 20.04 | 228,362 | +0.24(+1.20%) |
May 31, 2017 | 20.00 | 20.00 | 19.79 | 19.81 | 77,501 | -0.16(-0.81%) |
May 30, 2017 | 19.98 | 20.00 | 19.95 | 19.97 | 45,294 | -0.03(-0.13%) |
May 26, 2017 | 20.04 | 20.07 | 19.93 | 19.99 | 15,872 | -0.16(-0.80%) |
May 25, 2017 | 20.14 | 20.21 | 20.11 | 20.16 | 40,674 | +0.05(+0.25%) |
May 24, 2017 | 20.11 | 20.15 | 19.98 | 20.10 | 52,618 | -0.08(-0.38%) |
May 23, 2017 | 20.28 | 20.28 | 20.10 | 20.18 | 18,291 | -0.15(-0.75%) |
May 22, 2017 | 20.30 | 20.36 | 20.30 | 20.33 | 32,102 | -0.05(-0.25%) |
May 19, 2017 | 20.14 | 20.49 | 20.10 | 20.39 | 117,984 | +0.98(+5.05%) |
May 18, 2017 | 19.35 | 19.49 | 19.20 | 19.41 | 18,275 | +0.14(+0.75%) |
May 17, 2017 | 19.42 | 19.44 | 19.25 | 19.26 | 44,399 | -0.53(-2.67%) |
May 16, 2017 | 19.81 | 19.83 | 19.75 | 19.79 | 16,111 | -0.23(-1.15%) |
May 15, 2017 | 19.87 | 20.03 | 19.87 | 20.02 | 121,154 | +0.16(+0.81%) |
May 12, 2017 | 19.84 | 19.90 | 19.84 | 19.86 | 27,248 | +0.03(+0.17%) |
May 11, 2017 | 19.74 | 19.86 | 19.69 | 19.82 | 77,779 | +0.03(+0.17%) |
May 10, 2017 | 19.60 | 19.86 | 19.60 | 19.79 | 37,018 | -0.13(-0.64%) |
May 09, 2017 | 19.75 | 20.00 | 19.75 | 19.92 | 52,777 | +0.03(+0.17%) |
May 08, 2017 | 19.88 | 20.00 | 19.87 | 19.88 | 11,190 | +0.00(+0.00%) |
May 05, 2017 | 19.79 | 19.88 | 19.43 | 19.88 | 157,922 | +0.29(+1.48%) |
May 04, 2017 | 19.70 | 19.71 | 19.58 | 19.59 | 61,888 | -0.03(-0.13%) |
May 03, 2017 | 19.66 | 19.71 | 19.54 | 19.62 | 56,494 | -0.21(-1.07%) |
May 02, 2017 | 19.77 | 19.86 | 19.75 | 19.83 | 119,373 | +0.08(+0.40%) |
May 01, 2017 | 19.87 | 19.94 | 19.75 | 19.75 | 34,970 | +0.04(+0.21%) |
Apr 28, 2017 | 19.70 | 19.75 | 19.64 | 19.71 | 46,894 | -0.10(-0.52%) |
Apr 27, 2017 | 19.93 | 19.93 | 19.81 | 19.81 | 30,997 | -0.04(-0.21%) |
Apr 26, 2017 | 19.87 | 19.89 | 19.80 | 19.86 | 61,802 | +0.07(+0.34%) |
Apr 25, 2017 | 19.84 | 19.87 | 19.79 | 19.79 | 71,364 | +0.02(+0.09%) |
Apr 24, 2017 | 19.70 | 19.87 | 19.70 | 19.77 | 104,079 | +0.20(+1.05%) |
Apr 21, 2017 | 19.48 | 19.62 | 19.48 | 19.57 | 16,137 | +0.19(+0.97%) |
Apr 20, 2017 | 19.29 | 19.39 | 19.24 | 19.38 | 29,556 | +0.18(+0.93%) |
Apr 19, 2017 | 19.40 | 19.40 | 19.13 | 19.20 | 42,140 | -0.23(-1.18%) |
Apr 18, 2017 | 19.39 | 19.53 | 19.39 | 19.43 | 38,550 | -0.04(-0.22%) |
Apr 17, 2017 | 19.45 | 19.51 | 19.36 | 19.47 | 17,037 | -0.03(-0.17%) |
Apr 13, 2017 | 19.59 | 19.64 | 19.50 | 19.51 | 45,453 | -0.20(-1.04%) |
Apr 12, 2017 | 19.58 | 19.71 | 19.52 | 19.71 | 35,715 | +0.19(+0.96%) |
Apr 11, 2017 | 19.49 | 19.52 | 19.35 | 19.52 | 16,138 | -0.04(-0.22%) |
Apr 10, 2017 | 19.56 | 19.58 | 19.47 | 19.57 | 32,746 | -0.05(-0.26%) |
Apr 07, 2017 | 19.63 | 19.68 | 19.56 | 19.62 | 12,802 | -0.03(-0.17%) |
Apr 06, 2017 | 19.74 | 19.74 | 19.65 | 19.65 | 26,707 | +0.01(+0.04%) |
Apr 05, 2017 | 19.78 | 19.83 | 19.63 | 19.64 | 21,297 | -0.19(-0.96%) |
Apr 04, 2017 | 19.75 | 19.86 | 19.73 | 19.84 | 14,337 | +0.23(+1.15%) |