Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2017 | 20.77 | 20.80 | 19.68 | 20.22 | 486,696 | -0.34(-1.65%) |
Jun 29, 2017 | 21.52 | 21.57 | 20.11 | 20.56 | 751,281 | -1.00(-4.64%) |
Jun 28, 2017 | 21.05 | 21.88 | 20.66 | 21.56 | 751,315 | +0.73(+3.50%) |
Jun 27, 2017 | 21.65 | 22.33 | 20.66 | 20.83 | 1,332,345 | -0.91(-4.19%) |
Jun 26, 2017 | 20.88 | 21.91 | 20.70 | 21.74 | 991,592 | +1.15(+5.59%) |
Jun 23, 2017 | 20.65 | 20.59 | 845,749 | +0.43(+2.13%) | ||
Jun 22, 2017 | 19.60 | 20.85 | 19.55 | 20.16 | 1,460,660 | +0.64(+3.28%) |
Jun 21, 2017 | 18.30 | 19.70 | 18.22 | 19.52 | 1,179,937 | +1.44(+7.96%) |
Jun 20, 2017 | 17.80 | 18.49 | 17.61 | 18.08 | 553,902 | +0.29(+1.63%) |
Jun 19, 2017 | 17.21 | 17.96 | 17.07 | 17.79 | 544,386 | +0.59(+3.43%) |
Jun 16, 2017 | 16.79 | 17.35 | 16.76 | 17.20 | 1,522,790 | +0.23(+1.36%) |
Jun 15, 2017 | 16.98 | 17.48 | 16.51 | 16.97 | 596,473 | -0.14(-0.82%) |
Jun 14, 2017 | 17.19 | 17.51 | 16.90 | 17.11 | 472,059 | -0.09(-0.52%) |
Jun 13, 2017 | 17.14 | 17.44 | 16.75 | 17.20 | 565,801 | +0.16(+0.94%) |
Jun 12, 2017 | 17.14 | 17.64 | 16.60 | 17.04 | 669,494 | -0.03(-0.18%) |
Jun 09, 2017 | 17.40 | 17.62 | 16.80 | 17.07 | 497,664 | -0.34(-1.95%) |
Jun 08, 2017 | 17.18 | 17.73 | 16.75 | 17.41 | 353,419 | +0.39(+2.29%) |
Jun 07, 2017 | 17.45 | 17.77 | 16.59 | 17.02 | 573,852 | -0.01(-0.06%) |
Jun 06, 2017 | 17.05 | 17.46 | 16.81 | 17.03 | 298,024 | -0.13(-0.76%) |
Jun 05, 2017 | 17.61 | 17.61 | 16.90 | 17.16 | 394,934 | -0.32(-1.83%) |
Jun 02, 2017 | 17.13 | 17.93 | 17.13 | 17.48 | 381,045 | +0.35(+2.04%) |
Jun 01, 2017 | 17.13 | 17.48 | 16.70 | 17.13 | 567,802 | +0.04(+0.23%) |
May 31, 2017 | 17.40 | 17.58 | 16.84 | 17.09 | 541,182 | -0.33(-1.89%) |
May 30, 2017 | 18.24 | 18.24 | 17.28 | 17.42 | 411,590 | -0.86(-4.70%) |
May 26, 2017 | 18.64 | 18.76 | 17.89 | 18.28 | 342,181 | -0.46(-2.45%) |
May 25, 2017 | 19.47 | 19.47 | 18.46 | 18.74 | 494,255 | -0.61(-3.15%) |
May 24, 2017 | 19.61 | 19.99 | 19.22 | 19.35 | 611,429 | -0.24(-1.23%) |
May 23, 2017 | 19.19 | 19.67 | 18.54 | 19.59 | 982,188 | +0.40(+2.08%) |
May 22, 2017 | 17.74 | 19.35 | 17.74 | 19.19 | 977,558 | +1.57(+8.91%) |
May 19, 2017 | 17.47 | 18.15 | 17.04 | 17.62 | 515,460 | +0.18(+1.03%) |
May 18, 2017 | 17.66 | 17.70 | 16.71 | 17.44 | 763,542 | +0.03(+0.17%) |
May 17, 2017 | 17.87 | 18.06 | 17.40 | 17.41 | 627,069 | -0.66(-3.65%) |
May 16, 2017 | 18.43 | 18.54 | 17.55 | 18.07 | 818,406 | -0.22(-1.20%) |
May 15, 2017 | 19.41 | 19.53 | 18.25 | 18.29 | 650,877 | -1.02(-5.28%) |
May 12, 2017 | 19.44 | 19.50 | 19.03 | 19.31 | 434,313 | -0.16(-0.82%) |
May 11, 2017 | 19.56 | 19.65 | 18.95 | 19.47 | 372,838 | +0.02(+0.10%) |
May 10, 2017 | 19.27 | 19.67 | 18.88 | 19.45 | 368,214 | +0.13(+0.67%) |
May 09, 2017 | 18.77 | 19.38 | 18.67 | 19.32 | 487,581 | +0.71(+3.82%) |
May 08, 2017 | 18.55 | 19.09 | 18.36 | 18.61 | 581,484 | +0.04(+0.22%) |
May 05, 2017 | 19.53 | 20.02 | 18.20 | 18.57 | 1,202,786 | -0.86(-4.43%) |
May 04, 2017 | 20.09 | 20.14 | 19.33 | 19.43 | 758,242 | -0.50(-2.51%) |
May 03, 2017 | 19.51 | 20.31 | 19.30 | 19.93 | 1,275,785 | +0.21(+1.06%) |
May 02, 2017 | 21.08 | 21.18 | 19.67 | 19.72 | 1,256,175 | -1.29(-6.14%) |
May 01, 2017 | 20.55 | 21.20 | 20.28 | 21.01 | 723,551 | +0.60(+2.94%) |
Apr 28, 2017 | 21.22 | 21.22 | 20.15 | 20.41 | 1,001,526 | -0.53(-2.53%) |
Apr 27, 2017 | 20.43 | 21.24 | 20.09 | 20.94 | 2,816,431 | +0.34(+1.65%) |
Apr 26, 2017 | 22.60 | 22.68 | 20.35 | 20.60 | 3,957,337 | -5.36(-20.65%) |
Apr 25, 2017 | 26.39 | 26.69 | 25.93 | 25.96 | 281,314 | -0.25(-0.95%) |
Apr 24, 2017 | 26.82 | 26.90 | 25.99 | 26.21 | 198,839 | -0.16(-0.61%) |
Apr 21, 2017 | 26.96 | 27.00 | 26.18 | 26.37 | 322,925 | -0.59(-2.19%) |
Apr 20, 2017 | 26.98 | 27.21 | 26.55 | 26.96 | 223,305 | +0.00(+0.00%) |
Apr 19, 2017 | 27.77 | 28.15 | 26.86 | 26.96 | 227,159 | -0.64(-2.32%) |
Apr 18, 2017 | 27.90 | 28.30 | 27.31 | 27.60 | 311,032 | -0.42(-1.50%) |
Apr 17, 2017 | 28.23 | 29.00 | 27.64 | 28.02 | 533,593 | +0.05(+0.18%) |
Apr 13, 2017 | 26.17 | 28.03 | 26.17 | 27.97 | 428,362 | +1.82(+6.96%) |
Apr 12, 2017 | 26.65 | 26.65 | 25.94 | 26.15 | 343,183 | -0.44(-1.65%) |
Apr 11, 2017 | 26.60 | 26.86 | 26.16 | 26.59 | 180,206 | -0.03(-0.11%) |
Apr 10, 2017 | 26.56 | 26.97 | 26.04 | 26.62 | 276,154 | +0.20(+0.76%) |
Apr 07, 2017 | 27.20 | 27.25 | 25.55 | 26.42 | 649,230 | -0.67(-2.47%) |
Apr 06, 2017 | 26.27 | 27.19 | 25.75 | 27.09 | 435,974 | +0.86(+3.28%) |
Apr 05, 2017 | 27.51 | 27.75 | 26.14 | 26.23 | 322,530 | -1.27(-4.62%) |
Apr 04, 2017 | 27.54 | 27.68 | 26.69 | 27.50 | 444,682 | +0.07(+0.26%) |