Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 22.50 | 23.15 | 21.50 | 22.60 | 92,415 | +0.00(+0.00%) |
Jun 29, 2017 | 22.70 | 23.10 | 21.35 | 22.60 | 130,883 | +0.10(+0.44%) |
Jun 28, 2017 | 22.60 | 23.17 | 22.30 | 22.50 | 76,224 | +0.30(+1.35%) |
Jun 27, 2017 | 23.20 | 23.30 | 22.00 | 22.20 | 66,049 | -0.90(-3.90%) |
Jun 26, 2017 | 23.20 | 23.60 | 21.90 | 23.10 | 133,915 | +0.00(+0.00%) |
Jun 23, 2017 | 21.00 | 23.20 | 20.60 | 23.10 | 911,396 | +2.10(+10.00%) |
Jun 22, 2017 | 21.10 | 21.60 | 20.40 | 21.00 | 172,371 | -0.10(-0.47%) |
Jun 21, 2017 | 22.00 | 22.05 | 20.35 | 21.10 | 275,933 | -0.70(-3.21%) |
Jun 20, 2017 | 22.10 | 22.70 | 21.80 | 21.80 | 86,671 | -0.70(-3.11%) |
Jun 19, 2017 | 21.90 | 23.10 | 21.90 | 22.50 | 204,304 | +0.70(+3.21%) |
Jun 16, 2017 | 22.20 | 22.30 | 21.70 | 21.80 | 91,796 | -0.50(-2.24%) |
Jun 15, 2017 | 23.70 | 24.10 | 21.50 | 22.30 | 147,560 | -1.80(-7.47%) |
Jun 14, 2017 | 25.00 | 25.50 | 23.10 | 24.10 | 146,841 | -0.70(-2.82%) |
Jun 13, 2017 | 23.30 | 27.20 | 23.30 | 24.80 | 500,466 | +1.70(+7.36%) |
Jun 12, 2017 | 22.10 | 23.75 | 21.90 | 23.10 | 222,764 | +1.20(+5.48%) |
Jun 09, 2017 | 21.90 | 22.90 | 21.50 | 21.90 | 119,130 | +0.00(+0.00%) |
Jun 08, 2017 | 21.50 | 22.40 | 20.80 | 21.90 | 121,447 | +0.30(+1.39%) |
Jun 07, 2017 | 22.60 | 22.90 | 21.20 | 21.60 | 89,118 | -1.00(-4.42%) |
Jun 06, 2017 | 22.30 | 22.90 | 22.10 | 22.60 | 54,233 | +0.10(+0.44%) |
Jun 05, 2017 | 22.80 | 23.20 | 22.50 | 22.50 | 54,290 | -0.40(-1.75%) |
Jun 02, 2017 | 22.60 | 23.10 | 22.10 | 22.90 | 83,229 | +0.20(+0.88%) |
Jun 01, 2017 | 21.50 | 22.70 | 21.10 | 22.70 | 99,335 | +1.30(+6.07%) |
May 31, 2017 | 22.40 | 22.40 | 20.60 | 21.40 | 141,973 | -0.90(-4.04%) |
May 30, 2017 | 23.30 | 23.60 | 22.10 | 22.30 | 164,388 | -1.30(-5.51%) |
May 26, 2017 | 23.60 | 24.00 | 23.30 | 23.60 | 73,773 | +0.00(+0.00%) |
May 25, 2017 | 23.30 | 23.75 | 22.60 | 23.60 | 147,047 | +0.60(+2.61%) |
May 24, 2017 | 23.70 | 24.30 | 22.90 | 23.00 | 89,673 | -0.70(-2.95%) |
May 23, 2017 | 23.90 | 25.00 | 23.50 | 23.70 | 198,900 | +0.80(+3.49%) |
May 22, 2017 | 23.20 | 23.50 | 22.60 | 22.90 | 132,116 | +0.00(+0.00%) |
May 19, 2017 | 22.80 | 23.60 | 22.50 | 22.90 | 109,946 | +0.40(+1.78%) |
May 18, 2017 | 22.40 | 22.85 | 22.20 | 22.50 | 136,761 | -0.10(-0.44%) |
May 17, 2017 | 23.10 | 23.30 | 21.90 | 22.60 | 159,456 | -0.80(-3.42%) |
May 16, 2017 | 23.30 | 23.70 | 22.70 | 23.40 | 129,426 | +0.30(+1.30%) |
May 15, 2017 | 22.30 | 23.60 | 22.10 | 23.10 | 140,020 | +1.10(+5.00%) |
May 12, 2017 | 23.80 | 24.90 | 21.90 | 22.00 | 271,039 | -1.60(-6.78%) |
May 11, 2017 | 22.70 | 23.80 | 22.10 | 23.60 | 216,008 | +0.70(+3.06%) |
May 10, 2017 | 22.30 | 23.80 | 21.70 | 22.90 | 188,182 | +1.00(+4.57%) |
May 09, 2017 | 22.00 | 22.30 | 21.00 | 21.90 | 200,819 | +0.00(+0.00%) |
May 08, 2017 | 21.00 | 22.50 | 20.80 | 21.90 | 272,862 | +0.80(+3.79%) |
May 05, 2017 | 18.90 | 21.30 | 18.90 | 21.10 | 294,629 | +2.30(+12.23%) |
May 04, 2017 | 18.40 | 18.90 | 18.20 | 18.80 | 164,405 | +0.40(+2.17%) |
May 03, 2017 | 17.00 | 18.55 | 16.90 | 18.40 | 97,127 | +1.70(+10.18%) |
May 02, 2017 | 17.50 | 17.60 | 15.80 | 16.70 | 201,557 | -1.10(-6.18%) |
May 01, 2017 | 18.00 | 18.60 | 17.80 | 17.80 | 69,900 | -0.30(-1.66%) |
Apr 28, 2017 | 18.70 | 19.00 | 17.80 | 18.10 | 63,892 | -0.60(-3.21%) |
Apr 27, 2017 | 18.90 | 19.40 | 18.50 | 18.70 | 85,693 | -0.10(-0.53%) |
Apr 26, 2017 | 18.60 | 19.10 | 18.30 | 18.80 | 56,407 | +0.20(+1.08%) |
Apr 25, 2017 | 18.40 | 18.80 | 18.30 | 18.60 | 65,099 | +0.40(+2.20%) |
Apr 24, 2017 | 18.90 | 19.00 | 18.10 | 18.20 | 61,176 | -0.40(-2.15%) |
Apr 21, 2017 | 18.30 | 18.60 | 17.60 | 18.60 | 81,591 | +0.40(+2.20%) |
Apr 20, 2017 | 17.50 | 18.65 | 17.50 | 18.20 | 75,815 | +0.50(+2.82%) |
Apr 19, 2017 | 18.30 | 18.40 | 17.20 | 17.70 | 95,008 | -0.50(-2.75%) |
Apr 18, 2017 | 17.80 | 18.50 | 17.60 | 18.20 | 80,878 | +0.20(+1.11%) |
Apr 17, 2017 | 18.50 | 18.50 | 17.80 | 18.00 | 60,594 | -0.10(-0.55%) |
Apr 13, 2017 | 19.10 | 19.30 | 18.00 | 18.10 | 128,120 | -0.90(-4.74%) |
Apr 12, 2017 | 18.50 | 19.50 | 18.10 | 19.00 | 171,299 | +0.30(+1.60%) |
Apr 11, 2017 | 17.20 | 19.20 | 17.10 | 18.70 | 197,396 | +1.50(+8.72%) |
Apr 10, 2017 | 17.90 | 18.05 | 17.00 | 17.20 | 55,349 | -0.70(-3.91%) |
Apr 07, 2017 | 18.00 | 18.50 | 17.50 | 17.90 | 138,659 | -0.20(-1.10%) |
Apr 06, 2017 | 17.30 | 18.20 | 17.00 | 18.10 | 135,244 | +0.50(+2.84%) |
Apr 05, 2017 | 18.70 | 18.80 | 17.00 | 17.60 | 269,204 | -0.90(-4.86%) |
Apr 04, 2017 | 17.40 | 19.10 | 16.90 | 18.50 | 225,394 | +1.20(+6.94%) |