Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.65 | 19.86 | 19.52 | 19.82 | 2,719,223 | +0.19(+0.95%) |
May 30, 2017 | 19.41 | 19.71 | 19.41 | 19.63 | 2,215,223 | +0.13(+0.69%) |
May 26, 2017 | 19.47 | 19.58 | 19.36 | 19.50 | 1,581,321 | +0.04(+0.19%) |
May 25, 2017 | 19.45 | 19.68 | 19.36 | 19.46 | 2,074,915 | +0.12(+0.62%) |
May 24, 2017 | 19.28 | 19.42 | 19.18 | 19.34 | 2,469,147 | +0.11(+0.58%) |
May 23, 2017 | 19.33 | 19.33 | 19.11 | 19.23 | 1,559,084 | -0.04(-0.23%) |
May 22, 2017 | 19.23 | 19.35 | 19.15 | 19.27 | 2,193,625 | +0.12(+0.62%) |
May 19, 2017 | 18.94 | 19.19 | 18.91 | 19.15 | 2,511,037 | +0.27(+1.42%) |
May 18, 2017 | 18.74 | 18.98 | 18.67 | 18.88 | 3,310,733 | +0.16(+0.84%) |
May 17, 2017 | 18.80 | 18.91 | 18.60 | 18.73 | 3,937,195 | -0.07(-0.40%) |
May 16, 2017 | 19.93 | 20.10 | 18.74 | 18.80 | 6,754,208 | -1.20(-6.01%) |
May 15, 2017 | 19.92 | 20.06 | 19.85 | 20.00 | 2,602,728 | +0.16(+0.79%) |
May 12, 2017 | 19.68 | 19.93 | 19.58 | 19.85 | 2,671,970 | +0.12(+0.61%) |
May 11, 2017 | 19.69 | 19.74 | 19.51 | 19.73 | 2,550,517 | -0.06(-0.30%) |
May 10, 2017 | 19.30 | 19.81 | 19.21 | 19.79 | 3,478,101 | +0.46(+2.40%) |
May 09, 2017 | 18.88 | 19.43 | 18.82 | 19.33 | 4,528,645 | +0.46(+2.41%) |
May 08, 2017 | 18.84 | 18.98 | 18.79 | 18.87 | 4,523,214 | +0.00(+0.00%) |
May 05, 2017 | 18.77 | 18.91 | 18.56 | 18.87 | 2,341,704 | +0.08(+0.44%) |
May 04, 2017 | 18.53 | 18.85 | 18.44 | 18.79 | 3,178,121 | +0.26(+1.41%) |
May 03, 2017 | 18.53 | 18.66 | 18.43 | 18.53 | 3,117,831 | +0.01(+0.08%) |
May 02, 2017 | 18.44 | 18.57 | 18.39 | 18.51 | 4,073,845 | +0.10(+0.57%) |
May 01, 2017 | 18.51 | 18.55 | 18.33 | 18.41 | 2,981,666 | -0.10(-0.56%) |
Apr 28, 2017 | 18.03 | 18.53 | 17.97 | 18.51 | 4,894,358 | +0.39(+2.14%) |
Apr 27, 2017 | 18.03 | 18.32 | 17.95 | 18.12 | 12,522,426 | +0.28(+1.59%) |
Apr 26, 2017 | 18.15 | 18.53 | 17.78 | 17.84 | 7,879,547 | -0.26(-1.44%) |
Apr 25, 2017 | 17.79 | 18.29 | 17.77 | 18.10 | 4,483,284 | +0.47(+2.67%) |
Apr 24, 2017 | 17.46 | 17.70 | 17.29 | 17.63 | 4,135,759 | +0.40(+2.30%) |
Apr 21, 2017 | 17.62 | 17.66 | 17.04 | 17.23 | 7,762,290 | -0.42(-2.37%) |
Apr 20, 2017 | 18.14 | 18.29 | 17.59 | 17.65 | 7,202,420 | -0.43(-2.39%) |
Apr 19, 2017 | 17.85 | 18.18 | 17.85 | 18.09 | 4,975,414 | +0.31(+1.72%) |
Apr 18, 2017 | 17.62 | 17.92 | 17.59 | 17.78 | 3,075,626 | +0.10(+0.59%) |
Apr 17, 2017 | 17.59 | 17.70 | 17.51 | 17.67 | 1,626,801 | +0.13(+0.72%) |
Apr 13, 2017 | 17.63 | 17.72 | 17.53 | 17.55 | 2,301,499 | -0.10(-0.55%) |
Apr 12, 2017 | 17.59 | 17.68 | 17.43 | 17.64 | 4,258,051 | +0.01(+0.08%) |
Apr 11, 2017 | 17.57 | 17.71 | 17.47 | 17.63 | 4,867,162 | +0.04(+0.25%) |
Apr 10, 2017 | 17.52 | 17.73 | 17.39 | 17.59 | 3,152,721 | +0.11(+0.64%) |
Apr 07, 2017 | 17.57 | 17.62 | 17.34 | 17.47 | 3,223,039 | -0.13(-0.76%) |
Apr 06, 2017 | 17.14 | 17.66 | 17.06 | 17.61 | 4,802,835 | +0.47(+2.75%) |
Apr 05, 2017 | 17.41 | 17.44 | 17.14 | 17.14 | 4,181,808 | -0.25(-1.42%) |
Apr 04, 2017 | 17.30 | 17.40 | 17.16 | 17.38 | 3,617,317 | +0.07(+0.43%) |
Apr 03, 2017 | 17.36 | 17.52 | 17.04 | 17.31 | 3,786,727 | -0.05(-0.30%) |
Mar 31, 2017 | 17.29 | 17.45 | 17.20 | 17.36 | 3,628,054 | +0.04(+0.26%) |
Mar 30, 2017 | 17.03 | 17.34 | 16.91 | 17.32 | 4,209,698 | +0.27(+1.58%) |
Mar 29, 2017 | 17.11 | 17.24 | 16.91 | 17.05 | 4,387,917 | -0.11(-0.65%) |
Mar 28, 2017 | 16.81 | 17.20 | 16.73 | 17.16 | 7,291,445 | +0.28(+1.64%) |
Mar 27, 2017 | 16.55 | 16.89 | 16.55 | 16.88 | 4,088,014 | +0.14(+0.85%) |
Mar 24, 2017 | 17.07 | 17.07 | 16.71 | 16.74 | 3,765,294 | -0.25(-1.49%) |
Mar 23, 2017 | 17.43 | 17.49 | 16.94 | 17.00 | 4,415,929 | -0.44(-2.53%) |
Mar 22, 2017 | 17.41 | 17.45 | 17.25 | 17.44 | 2,940,810 | +0.03(+0.17%) |
Mar 21, 2017 | 17.82 | 17.91 | 17.38 | 17.41 | 5,956,293 | -0.42(-2.35%) |
Mar 20, 2017 | 18.22 | 18.23 | 17.78 | 17.82 | 6,291,987 | -0.43(-2.37%) |
Mar 17, 2017 | 18.10 | 18.36 | 17.90 | 18.26 | 10,581,595 | +0.14(+0.78%) |
Mar 16, 2017 | 18.23 | 18.34 | 18.09 | 18.12 | 3,502,337 | -0.12(-0.65%) |
Mar 15, 2017 | 18.00 | 18.29 | 18.00 | 18.23 | 5,105,640 | +0.28(+1.58%) |
Mar 14, 2017 | 17.94 | 18.14 | 17.88 | 17.95 | 3,965,699 | -0.02(-0.12%) |
Mar 13, 2017 | 17.76 | 18.15 | 17.74 | 17.97 | 5,982,214 | +0.25(+1.43%) |
Mar 10, 2017 | 17.45 | 17.82 | 17.41 | 17.72 | 6,987,990 | +0.45(+2.59%) |
Mar 09, 2017 | 17.86 | 17.94 | 17.24 | 17.27 | 7,925,080 | -0.44(-2.46%) |
Mar 08, 2017 | 16.87 | 18.01 | 16.72 | 17.71 | 23,995,472 | +2.29(+14.88%) |
Mar 07, 2017 | 15.44 | 15.50 | 15.16 | 15.41 | 8,119,395 | -0.10(-0.62%) |
Mar 06, 2017 | 15.56 | 15.73 | 15.33 | 15.51 | 5,460,200 | -0.01(-0.05%) |
Mar 03, 2017 | 15.26 | 15.53 | 15.20 | 15.52 | 4,396,656 | +0.24(+1.60%) |
Mar 02, 2017 | 15.28 | 15.33 | 15.10 | 15.27 | 5,953,846 | +0.01(+0.10%) |