Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.65 | 20.69 | 20.50 | 20.67 | 48,884 | +0.11(+0.54%) |
Jun 29, 2017 | 20.58 | 20.60 | 20.39 | 20.56 | 82,783 | -0.42(-2.00%) |
Jun 28, 2017 | 20.89 | 21.00 | 20.86 | 20.98 | 88,545 | +0.03(+0.12%) |
Jun 27, 2017 | 20.98 | 21.06 | 20.90 | 20.95 | 231,514 | -0.25(-1.16%) |
Jun 26, 2017 | 21.32 | 21.35 | 21.17 | 21.20 | 56,435 | +0.10(+0.47%) |
Jun 23, 2017 | 20.97 | 21.16 | 20.95 | 21.10 | 235,035 | +0.30(+1.44%) |
Jun 22, 2017 | 20.82 | 20.88 | 20.76 | 20.80 | 158,223 | -0.07(-0.34%) |
Jun 21, 2017 | 20.90 | 21.01 | 20.85 | 20.87 | 1,477,462 | -0.17(-0.81%) |
Jun 20, 2017 | 21.23 | 21.28 | 21.01 | 21.04 | 3,992,897 | -0.20(-0.94%) |
Jun 19, 2017 | 21.31 | 21.45 | 21.21 | 21.24 | 192,753 | +0.32(+1.53%) |
Jun 16, 2017 | 20.65 | 20.93 | 20.65 | 20.92 | 615,905 | +0.57(+2.80%) |
Jun 15, 2017 | 20.45 | 20.48 | 20.32 | 20.35 | 108,859 | -0.69(-3.28%) |
Jun 14, 2017 | 21.19 | 21.19 | 20.97 | 21.04 | 86,142 | +0.08(+0.38%) |
Jun 13, 2017 | 20.86 | 20.96 | 20.83 | 20.96 | 40,636 | +0.22(+1.06%) |
Jun 12, 2017 | 20.84 | 20.84 | 20.71 | 20.74 | 56,249 | -0.22(-1.03%) |
Jun 09, 2017 | 20.87 | 21.05 | 20.87 | 20.96 | 65,860 | +0.27(+1.29%) |
Jun 08, 2017 | 20.51 | 20.73 | 20.47 | 20.69 | 47,320 | -0.03(-0.14%) |
Jun 07, 2017 | 20.75 | 20.79 | 20.61 | 20.72 | 116,440 | -0.30(-1.43%) |
Jun 06, 2017 | 20.92 | 21.05 | 20.92 | 21.02 | 86,893 | +0.05(+0.24%) |
Jun 05, 2017 | 21.11 | 21.16 | 20.94 | 20.97 | 65,273 | -0.37(-1.75%) |
Jun 02, 2017 | 21.22 | 21.35 | 21.15 | 21.34 | 64,051 | +0.19(+0.92%) |
Jun 01, 2017 | 20.99 | 21.15 | 20.92 | 21.15 | 63,094 | +0.60(+2.92%) |
May 31, 2017 | 20.65 | 20.73 | 20.49 | 20.55 | 59,342 | +0.09(+0.42%) |
May 30, 2017 | 20.38 | 20.50 | 20.38 | 20.46 | 68,457 | -0.16(-0.80%) |
May 26, 2017 | 20.48 | 20.63 | 20.46 | 20.63 | 53,468 | +0.19(+0.93%) |
May 25, 2017 | 20.41 | 20.48 | 20.40 | 20.44 | 52,376 | +0.15(+0.74%) |
May 24, 2017 | 20.20 | 20.31 | 20.16 | 20.29 | 129,336 | +0.04(+0.20%) |
May 23, 2017 | 20.37 | 20.38 | 20.21 | 20.25 | 41,700 | -0.13(-0.64%) |
May 22, 2017 | 20.48 | 20.49 | 20.33 | 20.38 | 67,066 | -0.23(-1.12%) |
May 19, 2017 | 20.45 | 20.67 | 20.45 | 20.61 | 161,300 | +0.27(+1.33%) |
May 18, 2017 | 20.20 | 20.38 | 20.20 | 20.34 | 59,844 | +0.20(+0.99%) |
May 17, 2017 | 20.32 | 20.32 | 20.09 | 20.14 | 185,412 | -0.38(-1.88%) |
May 16, 2017 | 20.52 | 20.54 | 20.42 | 20.52 | 58,798 | +0.17(+0.86%) |
May 15, 2017 | 20.39 | 20.42 | 20.34 | 20.35 | 64,323 | +0.03(+0.15%) |
May 12, 2017 | 20.29 | 20.37 | 20.20 | 20.32 | 59,559 | +0.23(+1.17%) |
May 11, 2017 | 20.13 | 20.13 | 19.94 | 20.09 | 82,556 | -0.38(-1.88%) |
May 10, 2017 | 20.46 | 20.48 | 20.36 | 20.47 | 145,572 | +0.05(+0.27%) |
May 09, 2017 | 20.51 | 20.56 | 20.39 | 20.41 | 110,814 | -0.11(-0.54%) |
May 08, 2017 | 20.60 | 20.62 | 20.51 | 20.52 | 494,314 | -0.32(-1.51%) |
May 05, 2017 | 20.68 | 20.86 | 20.50 | 20.84 | 1,322,028 | +0.28(+1.36%) |
May 04, 2017 | 20.40 | 20.58 | 20.25 | 20.56 | 776,249 | +0.45(+2.24%) |
May 03, 2017 | 20.16 | 20.20 | 20.05 | 20.11 | 83,320 | -0.24(-1.18%) |
May 02, 2017 | 20.36 | 20.38 | 20.28 | 20.35 | 242,198 | +0.10(+0.49%) |
May 01, 2017 | 20.14 | 20.34 | 20.14 | 20.25 | 45,881 | +0.08(+0.40%) |
Apr 28, 2017 | 20.16 | 20.23 | 20.12 | 20.17 | 52,223 | -0.17(-0.86%) |
Apr 27, 2017 | 20.21 | 20.54 | 20.17 | 20.34 | 74,443 | +0.29(+1.42%) |
Apr 26, 2017 | 19.98 | 20.22 | 19.97 | 20.06 | 107,844 | -0.16(-0.79%) |
Apr 25, 2017 | 20.00 | 20.25 | 19.99 | 20.22 | 175,588 | +0.20(+1.00%) |
Apr 24, 2017 | 20.07 | 20.09 | 19.93 | 20.02 | 184,874 | +0.84(+4.38%) |
Apr 21, 2017 | 19.20 | 19.20 | 19.06 | 19.18 | 81,687 | -0.15(-0.78%) |
Apr 20, 2017 | 18.96 | 19.45 | 18.95 | 19.33 | 87,733 | +0.67(+3.59%) |
Apr 19, 2017 | 18.61 | 18.74 | 18.61 | 18.66 | 133,802 | +0.02(+0.12%) |
Apr 18, 2017 | 18.55 | 18.70 | 18.48 | 18.64 | 55,264 | -0.07(-0.39%) |
Apr 17, 2017 | 18.54 | 18.75 | 18.54 | 18.71 | 130,442 | +0.10(+0.54%) |
Apr 13, 2017 | 18.63 | 18.76 | 18.49 | 18.61 | 84,580 | -0.15(-0.80%) |
Apr 12, 2017 | 19.02 | 19.02 | 18.68 | 18.76 | 199,386 | -0.32(-1.70%) |
Apr 11, 2017 | 18.84 | 19.15 | 18.84 | 19.09 | 327,507 | +0.21(+1.14%) |
Apr 10, 2017 | 18.87 | 18.90 | 18.78 | 18.87 | 190,787 | -0.27(-1.44%) |
Apr 07, 2017 | 19.04 | 19.23 | 19.04 | 19.14 | 115,881 | -0.05(-0.29%) |
Apr 06, 2017 | 19.16 | 19.28 | 19.12 | 19.20 | 106,910 | +0.22(+1.16%) |
Apr 05, 2017 | 19.12 | 19.16 | 18.95 | 18.98 | 82,894 | -0.14(-0.73%) |
Apr 04, 2017 | 18.98 | 19.14 | 18.97 | 19.12 | 73,696 | +0.08(+0.42%) |