Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 21.65 | 21.84 | 21.29 | 21.78 | 375,029 | +0.17(+0.79%) |
Jun 29, 2017 | 22.10 | 22.18 | 21.38 | 21.61 | 326,617 | -0.49(-2.22%) |
Jun 28, 2017 | 21.88 | 22.14 | 21.79 | 22.10 | 266,205 | +0.29(+1.33%) |
Jun 27, 2017 | 22.59 | 22.59 | 21.80 | 21.81 | 335,789 | -0.75(-3.32%) |
Jun 26, 2017 | 22.55 | 22.91 | 22.48 | 22.56 | 303,854 | +0.12(+0.53%) |
Jun 23, 2017 | 22.84 | 22.44 | 2,269,432 | +0.15(+0.67%) | ||
Jun 22, 2017 | 22.14 | 22.35 | 21.91 | 22.29 | 254,484 | +0.13(+0.59%) |
Jun 21, 2017 | 22.30 | 22.31 | 21.96 | 22.16 | 271,267 | -0.10(-0.45%) |
Jun 20, 2017 | 22.48 | 22.48 | 22.06 | 22.26 | 308,414 | -0.22(-0.98%) |
Jun 19, 2017 | 22.11 | 22.50 | 21.26 | 22.48 | 389,450 | +0.36(+1.63%) |
Jun 16, 2017 | 21.73 | 22.17 | 21.61 | 22.12 | 1,039,276 | +0.14(+0.64%) |
Jun 15, 2017 | 21.93 | 22.36 | 21.29 | 21.98 | 330,689 | -0.27(-1.21%) |
Jun 14, 2017 | 22.60 | 22.60 | 22.11 | 22.25 | 326,037 | -0.32(-1.42%) |
Jun 13, 2017 | 22.84 | 22.98 | 22.48 | 22.57 | 365,789 | -0.22(-0.97%) |
Jun 12, 2017 | 22.69 | 22.86 | 22.36 | 22.79 | 445,933 | +0.05(+0.22%) |
Jun 09, 2017 | 23.10 | 23.34 | 22.60 | 22.74 | 712,958 | -0.33(-1.43%) |
Jun 08, 2017 | 22.69 | 23.27 | 22.55 | 23.07 | 589,105 | +0.40(+1.76%) |
Jun 07, 2017 | 23.30 | 23.30 | 22.60 | 22.67 | 608,637 | -0.68(-2.91%) |
Jun 06, 2017 | 23.45 | 23.61 | 23.22 | 23.35 | 348,371 | -0.24(-1.02%) |
Jun 05, 2017 | 23.85 | 24.10 | 23.59 | 23.59 | 487,631 | -0.18(-0.76%) |
Jun 02, 2017 | 23.49 | 24.21 | 23.38 | 23.77 | 647,207 | +0.40(+1.71%) |
Jun 01, 2017 | 22.60 | 23.48 | 22.45 | 23.37 | 2,528,474 | -0.48(-2.01%) |
May 31, 2017 | 23.56 | 23.90 | 22.97 | 23.85 | 633,877 | +0.43(+1.84%) |
May 30, 2017 | 23.80 | 23.87 | 23.37 | 23.42 | 295,749 | -0.41(-1.72%) |
May 26, 2017 | 23.71 | 23.89 | 23.51 | 23.83 | 219,464 | -0.02(-0.08%) |
May 25, 2017 | 23.76 | 23.93 | 23.60 | 23.85 | 259,156 | +0.11(+0.46%) |
May 24, 2017 | 23.69 | 23.78 | 23.33 | 23.74 | 372,533 | +0.05(+0.21%) |
May 23, 2017 | 23.42 | 23.74 | 23.16 | 23.69 | 258,519 | +0.34(+1.46%) |
May 22, 2017 | 22.95 | 23.46 | 22.79 | 23.35 | 420,335 | +0.45(+1.97%) |
May 19, 2017 | 23.05 | 23.29 | 22.87 | 22.90 | 577,596 | -0.10(-0.43%) |
May 18, 2017 | 22.67 | 23.16 | 22.48 | 23.00 | 564,306 | +0.22(+0.97%) |
May 17, 2017 | 22.82 | 22.99 | 22.44 | 22.78 | 435,403 | -0.35(-1.51%) |
May 16, 2017 | 23.13 | 23.21 | 22.67 | 23.13 | 328,212 | +0.07(+0.30%) |
May 15, 2017 | 22.89 | 23.38 | 22.87 | 23.06 | 453,829 | +0.22(+0.96%) |
May 12, 2017 | 23.10 | 23.10 | 22.56 | 22.84 | 621,672 | -0.30(-1.30%) |
May 11, 2017 | 22.73 | 23.26 | 22.29 | 23.14 | 428,237 | +0.22(+0.96%) |
May 10, 2017 | 23.07 | 23.45 | 22.72 | 22.92 | 426,241 | -0.28(-1.21%) |
May 09, 2017 | 22.95 | 23.85 | 22.86 | 23.20 | 871,897 | +0.27(+1.18%) |
May 08, 2017 | 23.03 | 23.37 | 22.75 | 22.93 | 551,097 | -0.06(-0.26%) |
May 05, 2017 | 21.99 | 23.37 | 21.97 | 22.99 | 1,352,740 | +1.05(+4.79%) |
May 04, 2017 | 21.43 | 22.29 | 19.87 | 21.94 | 1,880,315 | +3.21(+17.14%) |
May 03, 2017 | 18.69 | 18.81 | 18.47 | 18.73 | 531,631 | -0.02(-0.11%) |
May 02, 2017 | 18.71 | 18.89 | 18.59 | 18.75 | 499,663 | +0.15(+0.81%) |
May 01, 2017 | 18.45 | 18.76 | 18.28 | 18.60 | 568,185 | +0.21(+1.14%) |
Apr 28, 2017 | 18.45 | 18.50 | 18.29 | 18.39 | 309,767 | -0.02(-0.11%) |
Apr 27, 2017 | 18.47 | 18.63 | 18.38 | 18.41 | 425,592 | -0.04(-0.22%) |
Apr 26, 2017 | 18.28 | 18.64 | 18.05 | 18.45 | 304,041 | +0.24(+1.32%) |
Apr 25, 2017 | 18.13 | 18.31 | 18.02 | 18.21 | 241,663 | +0.15(+0.83%) |
Apr 24, 2017 | 18.17 | 18.40 | 18.05 | 18.06 | 213,436 | +0.09(+0.50%) |
Apr 21, 2017 | 17.78 | 18.07 | 17.47 | 17.97 | 403,330 | +0.18(+1.01%) |
Apr 20, 2017 | 17.25 | 17.86 | 17.23 | 17.79 | 325,540 | +0.68(+3.97%) |
Apr 19, 2017 | 16.88 | 17.19 | 16.84 | 17.11 | 324,366 | +0.28(+1.66%) |
Apr 18, 2017 | 16.48 | 16.85 | 16.41 | 16.83 | 186,693 | +0.35(+2.12%) |
Apr 17, 2017 | 16.30 | 16.54 | 16.30 | 16.48 | 238,858 | +0.21(+1.29%) |
Apr 13, 2017 | 16.44 | 16.50 | 16.26 | 16.27 | 149,923 | -0.20(-1.21%) |
Apr 12, 2017 | 16.62 | 16.62 | 16.39 | 16.47 | 180,459 | -0.16(-0.96%) |
Apr 11, 2017 | 16.41 | 16.65 | 16.21 | 16.63 | 182,837 | +0.13(+0.79%) |
Apr 10, 2017 | 16.15 | 16.65 | 16.10 | 16.50 | 292,241 | +0.41(+2.55%) |
Apr 07, 2017 | 15.95 | 16.14 | 15.84 | 16.09 | 406,319 | +0.02(+0.12%) |
Apr 06, 2017 | 15.91 | 16.08 | 15.87 | 16.07 | 203,076 | +0.11(+0.69%) |
Apr 05, 2017 | 16.01 | 16.17 | 15.83 | 15.96 | 358,038 | -0.01(-0.06%) |
Apr 04, 2017 | 15.94 | 16.10 | 15.85 | 15.97 | 222,572 | +0.00(+0.00%) |