Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.14 | 21.58 | 21.03 | 21.49 | 337,257 | +0.42(+2.01%) |
Jun 29, 2017 | 21.32 | 21.32 | 20.81 | 21.07 | 272,595 | -0.21(-1.00%) |
Jun 28, 2017 | 20.89 | 21.47 | 20.75 | 21.28 | 486,702 | +0.57(+2.73%) |
Jun 27, 2017 | 20.93 | 21.14 | 20.57 | 20.71 | 345,521 | -0.18(-0.85%) |
Jun 26, 2017 | 21.14 | 21.17 | 20.40 | 20.89 | 422,460 | -0.14(-0.67%) |
Jun 23, 2017 | 20.78 | 21.21 | 20.50 | 21.03 | 1,324,782 | +0.25(+1.19%) |
Jun 22, 2017 | 20.71 | 21.14 | 20.66 | 20.78 | 389,056 | +0.07(+0.34%) |
Jun 21, 2017 | 21.56 | 21.77 | 20.68 | 20.71 | 476,499 | -0.81(-3.78%) |
Jun 20, 2017 | 21.70 | 21.70 | 21.39 | 21.53 | 222,889 | -0.18(-0.81%) |
Jun 19, 2017 | 21.10 | 21.81 | 21.07 | 21.70 | 465,731 | +0.71(+3.37%) |
Jun 16, 2017 | 20.71 | 21.07 | 20.57 | 21.00 | 515,506 | -0.21(-1.00%) |
Jun 15, 2017 | 21.24 | 21.49 | 21.09 | 21.21 | 267,165 | -0.25(-1.15%) |
Jun 14, 2017 | 21.35 | 21.70 | 21.08 | 21.46 | 257,747 | +0.14(+0.66%) |
Jun 13, 2017 | 21.56 | 21.58 | 21.18 | 21.32 | 597,561 | -0.04(-0.17%) |
Jun 12, 2017 | 21.00 | 21.88 | 20.93 | 21.35 | 538,585 | +0.39(+1.85%) |
Jun 09, 2017 | 20.75 | 21.10 | 20.50 | 20.96 | 548,182 | +0.32(+1.54%) |
Jun 08, 2017 | 20.36 | 20.78 | 20.18 | 20.64 | 433,001 | +0.25(+1.21%) |
Jun 07, 2017 | 20.11 | 20.86 | 20.05 | 20.40 | 855,520 | +0.32(+1.58%) |
Jun 06, 2017 | 19.76 | 20.11 | 19.51 | 20.08 | 357,625 | +0.14(+0.71%) |
Jun 05, 2017 | 20.11 | 20.29 | 19.80 | 19.94 | 626,779 | -0.25(-1.23%) |
Jun 02, 2017 | 19.83 | 20.36 | 19.62 | 20.18 | 481,774 | +0.39(+1.96%) |
Jun 01, 2017 | 19.12 | 19.83 | 19.02 | 19.80 | 349,426 | +0.74(+3.90%) |
May 31, 2017 | 19.09 | 19.32 | 18.56 | 19.05 | 571,671 | +0.04(+0.19%) |
May 30, 2017 | 19.09 | 19.19 | 18.79 | 19.02 | 376,223 | -0.07(-0.37%) |
May 26, 2017 | 19.02 | 19.19 | 18.88 | 19.09 | 311,876 | +0.07(+0.37%) |
May 25, 2017 | 19.16 | 19.23 | 18.98 | 19.02 | 349,726 | -0.07(-0.37%) |
May 24, 2017 | 19.12 | 19.18 | 18.81 | 19.09 | 467,987 | +0.00(+0.00%) |
May 23, 2017 | 19.30 | 19.32 | 19.02 | 19.09 | 352,948 | +0.00(+0.00%) |
May 22, 2017 | 19.19 | 19.30 | 18.98 | 19.09 | 406,233 | +0.00(+0.00%) |
May 19, 2017 | 19.09 | 19.22 | 18.88 | 19.09 | 914,063 | +0.04(+0.19%) |
May 18, 2017 | 19.58 | 19.58 | 18.82 | 19.05 | 768,141 | -0.57(-2.88%) |
May 17, 2017 | 20.43 | 20.01 | 19.48 | 19.62 | 643,898 | -0.81(-3.98%) |
May 16, 2017 | 20.11 | 20.43 | 19.87 | 20.43 | 350,580 | +0.35(+1.76%) |
May 15, 2017 | 20.18 | 20.29 | 19.90 | 20.08 | 514,467 | -0.11(-0.53%) |
May 12, 2017 | 20.43 | 20.43 | 20.11 | 20.18 | 348,640 | -0.39(-1.89%) |
May 11, 2017 | 20.75 | 20.93 | 20.33 | 20.57 | 277,543 | -0.28(-1.36%) |
May 10, 2017 | 20.54 | 20.89 | 20.22 | 20.86 | 337,298 | +0.28(+1.37%) |
May 09, 2017 | 21.00 | 21.10 | 20.47 | 20.57 | 315,610 | -0.42(-2.02%) |
May 08, 2017 | 20.96 | 21.10 | 20.33 | 21.00 | 654,412 | +0.11(+0.51%) |
May 05, 2017 | 21.14 | 21.24 | 20.71 | 20.89 | 372,538 | -0.07(-0.34%) |
May 04, 2017 | 21.10 | 21.63 | 20.75 | 20.96 | 546,410 | +0.04(+0.17%) |
May 03, 2017 | 23.44 | 23.61 | 20.64 | 20.93 | 1,201,860 | -0.99(-4.52%) |
May 02, 2017 | 22.16 | 22.30 | 21.67 | 21.92 | 553,495 | -0.21(-0.96%) |
May 01, 2017 | 21.56 | 22.13 | 21.21 | 22.13 | 399,733 | +0.57(+2.62%) |
Apr 28, 2017 | 21.88 | 22.20 | 21.47 | 21.56 | 374,357 | -0.21(-0.97%) |
Apr 27, 2017 | 21.95 | 22.16 | 21.63 | 21.77 | 483,551 | -0.18(-0.80%) |
Apr 26, 2017 | 21.88 | 22.20 | 21.58 | 21.95 | 438,189 | +0.07(+0.32%) |
Apr 25, 2017 | 21.88 | 22.02 | 21.53 | 21.88 | 568,440 | +0.28(+1.31%) |
Apr 24, 2017 | 21.92 | 22.02 | 21.14 | 21.60 | 634,004 | +0.14(+0.66%) |
Apr 21, 2017 | 21.21 | 21.58 | 21.14 | 21.46 | 636,019 | +0.21(+1.00%) |
Apr 20, 2017 | 21.07 | 21.32 | 20.93 | 21.24 | 409,281 | +0.35(+1.69%) |
Apr 19, 2017 | 20.68 | 21.49 | 20.64 | 20.89 | 625,135 | +0.46(+2.25%) |
Apr 18, 2017 | 20.36 | 20.47 | 20.08 | 20.43 | 247,670 | -0.11(-0.52%) |
Apr 17, 2017 | 20.47 | 20.57 | 20.25 | 20.54 | 227,345 | +0.18(+0.87%) |
Apr 13, 2017 | 20.64 | 20.82 | 20.34 | 20.36 | 304,739 | -0.39(-1.87%) |
Apr 12, 2017 | 21.24 | 21.35 | 20.64 | 20.75 | 394,351 | -0.39(-1.84%) |
Apr 11, 2017 | 21.14 | 21.54 | 20.93 | 21.14 | 346,261 | -0.04(-0.17%) |
Apr 10, 2017 | 20.78 | 21.46 | 20.68 | 21.17 | 513,122 | +0.46(+2.22%) |
Apr 07, 2017 | 20.57 | 20.93 | 20.29 | 20.71 | 503,178 | +0.04(+0.17%) |
Apr 06, 2017 | 20.47 | 20.86 | 20.08 | 20.68 | 579,902 | +0.28(+1.39%) |
Apr 05, 2017 | 20.50 | 20.93 | 20.24 | 20.40 | 523,732 | +0.00(+0.00%) |
Apr 04, 2017 | 19.76 | 20.40 | 19.51 | 20.40 | 774,708 | +1.56(+8.26%) |