Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 19.42 | 19.61 | 18.95 | 19.52 | 155,135 | +0.19(+0.98%) |
Jun 29, 2017 | 19.37 | 19.66 | 19.00 | 19.33 | 107,747 | -0.05(-0.24%) |
Jun 28, 2017 | 19.09 | 19.52 | 18.71 | 19.37 | 166,373 | +0.43(+2.25%) |
Jun 27, 2017 | 18.57 | 19.56 | 18.57 | 18.95 | 156,946 | +0.14(+0.76%) |
Jun 26, 2017 | 18.76 | 19.09 | 18.52 | 18.81 | 117,417 | +0.05(+0.25%) |
Jun 23, 2017 | 18.90 | 18.76 | 365,725 | +0.43(+2.33%) | ||
Jun 22, 2017 | 18.38 | 18.51 | 18.10 | 18.33 | 194,613 | -0.05(-0.26%) |
Jun 21, 2017 | 18.52 | 18.76 | 18.28 | 18.38 | 150,746 | -0.14(-0.77%) |
Jun 20, 2017 | 19.18 | 19.18 | 18.38 | 18.52 | 135,774 | -0.71(-3.69%) |
Jun 19, 2017 | 19.00 | 19.75 | 19.00 | 19.23 | 206,506 | +0.38(+2.01%) |
Jun 16, 2017 | 19.33 | 19.33 | 18.43 | 18.85 | 445,066 | -0.62(-3.16%) |
Jun 15, 2017 | 19.09 | 19.47 | 18.47 | 19.47 | 222,790 | +0.28(+1.48%) |
Jun 14, 2017 | 19.75 | 19.75 | 18.86 | 19.18 | 230,185 | -0.57(-2.88%) |
Jun 13, 2017 | 19.42 | 19.90 | 19.33 | 19.75 | 245,746 | +0.47(+2.46%) |
Jun 12, 2017 | 19.42 | 19.85 | 19.09 | 19.28 | 359,004 | -0.09(-0.49%) |
Jun 09, 2017 | 19.42 | 19.71 | 18.66 | 19.37 | 350,376 | +0.00(+0.00%) |
Jun 08, 2017 | 18.90 | 19.61 | 18.76 | 19.37 | 214,717 | +0.52(+2.76%) |
Jun 07, 2017 | 18.52 | 19.00 | 18.38 | 18.85 | 151,885 | +0.43(+2.31%) |
Jun 06, 2017 | 18.38 | 18.62 | 18.00 | 18.43 | 188,331 | -0.05(-0.26%) |
Jun 05, 2017 | 18.38 | 18.81 | 18.24 | 18.47 | 232,233 | +0.00(+0.00%) |
Jun 02, 2017 | 18.33 | 18.76 | 18.19 | 18.47 | 227,491 | +0.19(+1.04%) |
Jun 01, 2017 | 17.86 | 18.47 | 17.62 | 18.28 | 186,042 | +0.47(+2.66%) |
May 31, 2017 | 18.00 | 18.38 | 17.48 | 17.81 | 178,651 | -0.14(-0.79%) |
May 30, 2017 | 17.72 | 18.10 | 17.53 | 17.95 | 235,292 | +0.09(+0.53%) |
May 26, 2017 | 18.28 | 18.90 | 17.67 | 17.86 | 238,568 | -0.38(-2.08%) |
May 25, 2017 | 17.95 | 18.43 | 17.71 | 18.24 | 301,565 | +0.43(+2.39%) |
May 24, 2017 | 17.95 | 18.33 | 17.76 | 17.81 | 338,635 | -0.09(-0.53%) |
May 23, 2017 | 17.86 | 18.00 | 17.29 | 17.91 | 316,139 | +0.05(+0.27%) |
May 22, 2017 | 17.15 | 17.86 | 16.77 | 17.86 | 421,739 | +0.81(+4.72%) |
May 19, 2017 | 16.96 | 17.38 | 16.77 | 17.05 | 443,627 | +0.19(+1.12%) |
May 18, 2017 | 16.25 | 16.98 | 16.15 | 16.86 | 556,337 | +0.52(+3.19%) |
May 17, 2017 | 16.58 | 16.67 | 16.06 | 16.34 | 367,366 | -0.57(-3.36%) |
May 16, 2017 | 17.01 | 17.01 | 16.58 | 16.91 | 365,679 | -0.09(-0.56%) |
May 15, 2017 | 16.82 | 17.29 | 16.75 | 17.01 | 348,766 | +0.24(+1.41%) |
May 12, 2017 | 17.05 | 17.24 | 16.53 | 16.77 | 440,576 | -0.30(-1.78%) |
May 11, 2017 | 17.07 | 17.26 | 16.84 | 17.07 | 354,420 | -0.09(-0.55%) |
May 10, 2017 | 17.31 | 17.54 | 16.88 | 17.17 | 729,884 | -0.28(-1.62%) |
May 09, 2017 | 17.40 | 17.69 | 17.17 | 17.45 | 526,773 | +0.19(+1.09%) |
May 08, 2017 | 18.49 | 18.82 | 17.21 | 17.26 | 682,014 | -1.37(-7.34%) |
May 05, 2017 | 22.54 | 23.20 | 18.58 | 18.63 | 979,159 | -6.13(-24.76%) |
May 04, 2017 | 24.71 | 24.92 | 23.77 | 24.76 | 401,786 | +0.05(+0.19%) |
May 03, 2017 | 25.04 | 25.14 | 24.38 | 24.71 | 135,504 | -0.42(-1.69%) |
May 02, 2017 | 24.95 | 25.18 | 24.71 | 25.14 | 176,638 | +0.24(+0.95%) |
May 01, 2017 | 25.09 | 25.42 | 24.62 | 24.90 | 166,667 | -0.05(-0.19%) |
Apr 28, 2017 | 25.75 | 25.75 | 24.81 | 24.95 | 152,133 | -0.75(-2.94%) |
Apr 27, 2017 | 25.61 | 25.84 | 25.18 | 25.70 | 155,181 | +0.19(+0.74%) |
Apr 26, 2017 | 25.09 | 25.80 | 24.85 | 25.51 | 159,182 | +0.33(+1.31%) |
Apr 25, 2017 | 25.51 | 25.70 | 25.16 | 25.18 | 147,929 | -0.14(-0.56%) |
Apr 24, 2017 | 24.85 | 25.61 | 24.81 | 25.33 | 182,187 | +1.13(+4.68%) |
Apr 21, 2017 | 24.24 | 24.43 | 23.82 | 24.19 | 162,769 | -0.09(-0.39%) |
Apr 20, 2017 | 23.44 | 24.42 | 23.16 | 24.29 | 217,692 | +1.04(+4.46%) |
Apr 19, 2017 | 23.39 | 23.91 | 23.16 | 23.25 | 242,200 | +0.00(+0.00%) |
Apr 18, 2017 | 23.11 | 23.39 | 22.87 | 23.25 | 132,141 | -0.09(-0.40%) |
Apr 17, 2017 | 23.34 | 23.44 | 22.78 | 23.34 | 241,858 | +0.19(+0.81%) |
Apr 13, 2017 | 23.30 | 23.44 | 22.73 | 23.16 | 174,360 | -0.19(-0.81%) |
Apr 12, 2017 | 24.34 | 24.34 | 23.30 | 23.34 | 242,369 | -1.04(-4.26%) |
Apr 11, 2017 | 24.34 | 24.52 | 23.86 | 24.38 | 155,239 | -0.14(-0.58%) |
Apr 10, 2017 | 23.63 | 24.90 | 23.53 | 24.52 | 213,396 | +0.90(+3.79%) |
Apr 07, 2017 | 24.19 | 24.34 | 23.58 | 23.63 | 478,869 | -0.71(-2.91%) |
Apr 06, 2017 | 24.48 | 24.67 | 23.96 | 24.34 | 155,620 | -0.05(-0.19%) |
Apr 05, 2017 | 24.71 | 25.18 | 24.24 | 24.38 | 296,450 | -0.05(-0.19%) |
Apr 04, 2017 | 23.91 | 24.52 | 23.82 | 24.43 | 149,158 | +0.38(+1.57%) |