Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.49 | 19.86 | 19.36 | 19.52 | 81,998 | +0.01(+0.05%) |
Jun 29, 2017 | 19.74 | 19.74 | 19.35 | 19.51 | 267,001 | -0.22(-1.12%) |
Jun 28, 2017 | 19.68 | 19.94 | 19.54 | 19.73 | 127,638 | +0.24(+1.23%) |
Jun 27, 2017 | 20.25 | 20.34 | 19.28 | 19.49 | 294,686 | -0.75(-3.71%) |
Jun 26, 2017 | 19.57 | 20.49 | 19.45 | 20.24 | 584,938 | +0.67(+3.42%) |
Jun 23, 2017 | 19.24 | 19.70 | 19.11 | 19.57 | 1,041,824 | +0.45(+2.35%) |
Jun 22, 2017 | 19.28 | 19.49 | 18.98 | 19.12 | 246,842 | -0.15(-0.78%) |
Jun 21, 2017 | 19.04 | 19.59 | 18.86 | 19.27 | 329,049 | +0.33(+1.74%) |
Jun 20, 2017 | 18.66 | 19.08 | 18.38 | 18.94 | 316,036 | +0.25(+1.34%) |
Jun 19, 2017 | 18.86 | 19.18 | 18.37 | 18.69 | 383,850 | +0.00(+0.00%) |
Jun 16, 2017 | 18.74 | 19.11 | 18.20 | 18.69 | 1,058,535 | -0.11(-0.59%) |
Jun 15, 2017 | 19.25 | 19.40 | 18.30 | 18.80 | 402,901 | -0.46(-2.39%) |
Jun 14, 2017 | 19.35 | 19.75 | 19.03 | 19.26 | 243,384 | -0.12(-0.62%) |
Jun 13, 2017 | 18.80 | 19.61 | 18.52 | 19.38 | 319,663 | +0.58(+3.09%) |
Jun 12, 2017 | 19.25 | 19.46 | 17.77 | 18.80 | 552,029 | -0.62(-3.19%) |
Jun 09, 2017 | 19.35 | 19.90 | 19.01 | 19.42 | 229,909 | +0.07(+0.36%) |
Jun 08, 2017 | 18.20 | 19.63 | 18.20 | 19.35 | 363,070 | +1.30(+7.20%) |
Jun 07, 2017 | 19.83 | 19.83 | 17.90 | 18.05 | 287,419 | -1.35(-6.96%) |
Jun 06, 2017 | 20.38 | 20.43 | 19.15 | 19.40 | 150,723 | -0.94(-4.62%) |
Jun 05, 2017 | 20.26 | 20.50 | 19.73 | 20.34 | 185,886 | -0.13(-0.64%) |
Jun 02, 2017 | 19.60 | 20.50 | 19.39 | 20.47 | 303,412 | +1.03(+5.30%) |
Jun 01, 2017 | 19.01 | 19.75 | 18.77 | 19.44 | 238,581 | +0.58(+3.08%) |
May 31, 2017 | 18.58 | 19.13 | 18.10 | 18.86 | 94,386 | +0.24(+1.29%) |
May 30, 2017 | 19.90 | 19.90 | 18.49 | 18.62 | 220,310 | -1.21(-6.10%) |
May 26, 2017 | 19.24 | 20.43 | 19.06 | 19.83 | 328,273 | +0.63(+3.28%) |
May 25, 2017 | 18.71 | 19.49 | 18.64 | 19.20 | 120,558 | +0.33(+1.75%) |
May 24, 2017 | 19.23 | 19.23 | 18.52 | 18.87 | 96,053 | -0.28(-1.46%) |
May 23, 2017 | 18.91 | 19.32 | 18.83 | 19.15 | 159,901 | +0.28(+1.48%) |
May 22, 2017 | 17.79 | 18.93 | 17.74 | 18.87 | 194,319 | +1.06(+5.95%) |
May 19, 2017 | 17.45 | 17.98 | 17.37 | 17.81 | 99,014 | +0.34(+1.95%) |
May 18, 2017 | 16.90 | 17.50 | 16.66 | 17.47 | 100,421 | +0.58(+3.43%) |
May 17, 2017 | 17.46 | 17.50 | 16.71 | 16.89 | 288,623 | -0.63(-3.60%) |
May 16, 2017 | 18.13 | 18.37 | 17.49 | 17.52 | 271,545 | -0.68(-3.74%) |
May 15, 2017 | 18.60 | 18.76 | 18.10 | 18.20 | 294,287 | -0.35(-1.89%) |
May 12, 2017 | 19.06 | 19.08 | 18.51 | 18.55 | 156,123 | -0.44(-2.32%) |
May 11, 2017 | 18.75 | 20.15 | 18.04 | 18.99 | 600,094 | +0.51(+2.76%) |
May 10, 2017 | 18.33 | 18.63 | 18.01 | 18.48 | 238,055 | +0.00(+0.00%) |
May 09, 2017 | 18.50 | 18.68 | 17.65 | 18.48 | 126,832 | -0.09(-0.48%) |
May 08, 2017 | 18.94 | 19.23 | 18.51 | 18.57 | 189,825 | -0.33(-1.75%) |
May 05, 2017 | 18.10 | 19.39 | 18.02 | 18.90 | 438,092 | +0.81(+4.48%) |
May 04, 2017 | 17.01 | 18.20 | 17.01 | 18.09 | 304,658 | +1.04(+6.10%) |
May 03, 2017 | 16.62 | 17.10 | 16.35 | 17.05 | 163,655 | +0.32(+1.91%) |
May 02, 2017 | 15.96 | 16.91 | 15.71 | 16.73 | 405,737 | +0.78(+4.89%) |
May 01, 2017 | 16.04 | 16.04 | 15.70 | 15.95 | 114,277 | -0.04(-0.25%) |
Apr 28, 2017 | 15.28 | 15.99 | 15.28 | 15.99 | 176,453 | +0.78(+5.13%) |
Apr 27, 2017 | 15.11 | 15.74 | 15.11 | 15.21 | 138,176 | +0.04(+0.26%) |
Apr 26, 2017 | 15.35 | 15.85 | 15.15 | 15.17 | 197,464 | -0.19(-1.24%) |
Apr 25, 2017 | 14.86 | 15.48 | 14.79 | 15.36 | 342,692 | +0.56(+3.78%) |
Apr 24, 2017 | 15.41 | 15.41 | 14.80 | 14.80 | 537,958 | -0.63(-4.08%) |
Apr 21, 2017 | 15.52 | 15.91 | 15.42 | 15.43 | 302,345 | -0.07(-0.45%) |
Apr 20, 2017 | 16.58 | 16.60 | 15.34 | 15.50 | 427,909 | -1.02(-6.17%) |
Apr 19, 2017 | 16.50 | 16.92 | 16.15 | 16.52 | 362,678 | +0.18(+1.10%) |
Apr 18, 2017 | 16.39 | 16.57 | 16.03 | 16.34 | 292,568 | +0.06(+0.37%) |
Apr 17, 2017 | 17.09 | 17.09 | 15.82 | 16.28 | 343,438 | -0.72(-4.24%) |
Apr 13, 2017 | 17.01 | 17.24 | 16.85 | 17.00 | 259,871 | +0.00(+0.00%) |
Apr 12, 2017 | 16.80 | 17.18 | 16.65 | 17.00 | 285,503 | +0.15(+0.89%) |
Apr 11, 2017 | 16.90 | 16.90 | 16.56 | 16.85 | 407,084 | +0.01(+0.06%) |
Apr 10, 2017 | 16.70 | 16.85 | 16.35 | 16.84 | 171,771 | +0.15(+0.90%) |
Apr 07, 2017 | 16.68 | 16.80 | 16.20 | 16.69 | 205,641 | +0.06(+0.36%) |
Apr 06, 2017 | 15.94 | 16.80 | 15.78 | 16.63 | 525,945 | +0.51(+3.16%) |
Apr 05, 2017 | 15.97 | 16.25 | 15.76 | 16.12 | 305,033 | +0.19(+1.19%) |
Apr 04, 2017 | 16.06 | 16.24 | 15.66 | 15.93 | 185,830 | -0.12(-0.75%) |