Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 18.77 | 18.77 | 18.60 | 18.65 | 94,580 | -0.07(-0.37%) |
Jun 29, 2017 | 18.85 | 18.93 | 18.31 | 18.72 | 336,120 | -0.27(-1.42%) |
Jun 28, 2017 | 19.01 | 19.16 | 18.68 | 18.99 | 189,819 | +0.09(+0.48%) |
Jun 27, 2017 | 19.50 | 19.50 | 18.87 | 18.90 | 266,285 | -0.55(-2.83%) |
Jun 26, 2017 | 19.35 | 19.45 | 19.14 | 19.45 | 288,849 | +0.11(+0.57%) |
Jun 23, 2017 | 19.12 | 19.36 | 19.11 | 19.34 | 258,920 | +0.22(+1.15%) |
Jun 22, 2017 | 18.92 | 19.20 | 18.89 | 19.12 | 181,393 | +0.20(+1.06%) |
Jun 21, 2017 | 18.99 | 19.21 | 18.82 | 18.92 | 174,161 | -0.08(-0.42%) |
Jun 20, 2017 | 19.29 | 19.29 | 18.93 | 19.00 | 287,203 | -0.27(-1.40%) |
Jun 19, 2017 | 19.15 | 19.30 | 19.14 | 19.27 | 275,167 | +0.14(+0.73%) |
Jun 16, 2017 | 18.84 | 19.13 | 18.84 | 19.13 | 234,890 | +0.32(+1.70%) |
Jun 15, 2017 | 18.52 | 18.89 | 18.52 | 18.81 | 210,367 | +0.17(+0.91%) |
Jun 14, 2017 | 18.49 | 18.68 | 18.40 | 18.64 | 139,245 | +0.20(+1.08%) |
Jun 13, 2017 | 18.37 | 18.50 | 18.28 | 18.44 | 98,601 | +0.07(+0.36%) |
Jun 12, 2017 | 18.26 | 18.50 | 18.20 | 18.37 | 74,569 | +0.10(+0.57%) |
Jun 09, 2017 | 18.01 | 18.35 | 18.01 | 18.27 | 160,416 | +0.21(+1.16%) |
Jun 08, 2017 | 17.91 | 18.12 | 17.70 | 18.06 | 179,151 | +0.35(+1.98%) |
Jun 07, 2017 | 17.69 | 17.85 | 17.66 | 17.71 | 117,363 | +0.04(+0.23%) |
Jun 06, 2017 | 17.75 | 17.82 | 17.54 | 17.67 | 110,615 | -0.12(-0.67%) |
Jun 05, 2017 | 18.05 | 18.05 | 17.78 | 17.79 | 161,687 | -0.24(-1.33%) |
Jun 02, 2017 | 18.03 | 18.21 | 18.00 | 18.03 | 144,257 | +0.08(+0.45%) |
Jun 01, 2017 | 17.72 | 18.01 | 17.68 | 17.95 | 159,826 | +0.34(+1.93%) |
May 31, 2017 | 17.75 | 17.75 | 17.35 | 17.61 | 329,980 | -0.08(-0.45%) |
May 30, 2017 | 17.91 | 17.91 | 17.62 | 17.69 | 145,114 | -0.17(-0.95%) |
May 26, 2017 | 17.80 | 17.90 | 17.56 | 17.86 | 110,187 | +0.07(+0.39%) |
May 25, 2017 | 17.75 | 18.00 | 17.71 | 17.79 | 143,479 | +0.02(+0.11%) |
May 24, 2017 | 17.62 | 17.81 | 17.62 | 17.77 | 117,601 | +0.14(+0.79%) |
May 23, 2017 | 17.49 | 17.67 | 17.33 | 17.63 | 160,556 | +0.21(+1.21%) |
May 22, 2017 | 17.01 | 17.48 | 17.01 | 17.42 | 316,235 | +0.43(+2.53%) |
May 19, 2017 | 16.92 | 17.07 | 16.83 | 16.99 | 155,298 | +0.12(+0.74%) |
May 18, 2017 | 16.87 | 16.98 | 16.70 | 16.86 | 122,270 | -0.03(-0.15%) |
May 17, 2017 | 17.00 | 17.08 | 16.78 | 16.89 | 311,921 | -0.09(-0.53%) |
May 16, 2017 | 16.94 | 17.12 | 16.93 | 16.98 | 111,552 | +0.14(+0.83%) |
May 15, 2017 | 16.69 | 17.15 | 16.69 | 16.84 | 286,274 | +0.07(+0.42%) |
May 12, 2017 | 16.91 | 17.07 | 16.65 | 16.77 | 293,375 | -0.15(-0.89%) |
May 11, 2017 | 16.92 | 16.98 | 16.75 | 16.92 | 449,642 | +0.04(+0.24%) |
May 10, 2017 | 16.70 | 16.99 | 16.66 | 16.88 | 327,694 | +0.07(+0.42%) |
May 09, 2017 | 17.34 | 17.51 | 16.70 | 16.81 | 627,590 | -0.55(-3.17%) |
May 08, 2017 | 17.65 | 17.79 | 17.36 | 17.36 | 265,098 | -0.29(-1.64%) |
May 05, 2017 | 17.34 | 17.74 | 17.26 | 17.65 | 471,807 | +0.27(+1.55%) |
May 04, 2017 | 17.50 | 17.55 | 17.10 | 17.38 | 410,194 | -0.20(-1.14%) |
May 03, 2017 | 18.05 | 18.20 | 17.43 | 17.58 | 626,546 | -0.46(-2.55%) |
May 02, 2017 | 18.63 | 18.63 | 17.91 | 18.04 | 368,384 | -0.55(-2.96%) |
May 01, 2017 | 18.30 | 18.77 | 18.30 | 18.59 | 336,131 | +0.24(+1.31%) |
Apr 28, 2017 | 18.90 | 18.90 | 18.21 | 18.35 | 451,519 | -0.51(-2.70%) |
Apr 27, 2017 | 18.59 | 19.00 | 18.45 | 18.86 | 1,162,230 | +0.33(+1.78%) |
Apr 26, 2017 | 18.15 | 18.54 | 18.10 | 18.53 | 253,945 | +0.40(+2.21%) |
Apr 25, 2017 | 17.99 | 18.20 | 17.95 | 18.13 | 255,481 | +0.19(+1.06%) |
Apr 24, 2017 | 18.02 | 18.09 | 17.64 | 17.94 | 272,182 | +0.03(+0.17%) |
Apr 21, 2017 | 18.17 | 18.17 | 17.86 | 17.91 | 285,437 | +0.09(+0.51%) |
Apr 20, 2017 | 18.00 | 18.15 | 17.46 | 17.82 | 268,028 | -0.18(-1.00%) |
Apr 19, 2017 | 18.16 | 18.22 | 17.94 | 18.00 | 260,106 | -0.11(-0.61%) |
Apr 18, 2017 | 18.12 | 18.23 | 17.92 | 18.11 | 575,702 | +0.05(+0.28%) |
Apr 17, 2017 | 17.73 | 18.09 | 17.64 | 18.06 | 566,755 | +0.45(+2.56%) |
Apr 13, 2017 | 17.50 | 17.81 | 17.46 | 17.61 | 441,331 | +0.11(+0.63%) |
Apr 12, 2017 | 17.56 | 17.68 | 17.50 | 17.50 | 154,153 | -0.10(-0.57%) |
Apr 11, 2017 | 17.40 | 17.68 | 17.29 | 17.60 | 263,725 | +0.18(+1.03%) |
Apr 10, 2017 | 17.40 | 17.48 | 17.14 | 17.42 | 416,819 | -0.58(-3.22%) |
Apr 07, 2017 | 17.94 | 18.10 | 17.77 | 18.00 | 344,956 | +0.06(+0.33%) |
Apr 06, 2017 | 17.90 | 17.96 | 17.55 | 17.94 | 359,305 | +0.16(+0.90%) |
Apr 05, 2017 | 17.97 | 18.05 | 17.70 | 17.78 | 503,053 | -0.15(-0.84%) |
Apr 04, 2017 | 17.80 | 17.99 | 17.69 | 17.93 | 203,640 | +0.18(+1.01%) |