Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.49 | 19.52 | 19.00 | 19.14 | 2,402,813 | -0.25(-1.27%) |
May 30, 2017 | 19.42 | 19.50 | 19.08 | 19.39 | 1,440,637 | -0.06(-0.33%) |
May 26, 2017 | 19.45 | 19.60 | 19.37 | 19.45 | 1,375,635 | +0.02(+0.09%) |
May 25, 2017 | 19.52 | 19.56 | 19.29 | 19.43 | 1,265,954 | +0.02(+0.09%) |
May 24, 2017 | 19.32 | 19.49 | 19.12 | 19.42 | 1,936,253 | +0.09(+0.47%) |
May 23, 2017 | 19.72 | 19.83 | 19.31 | 19.32 | 2,537,011 | -0.26(-1.30%) |
May 22, 2017 | 19.62 | 19.84 | 19.50 | 19.58 | 1,993,329 | +0.02(+0.09%) |
May 19, 2017 | 19.25 | 19.74 | 19.16 | 19.56 | 2,758,914 | +0.41(+2.14%) |
May 18, 2017 | 18.93 | 19.27 | 18.79 | 19.15 | 1,851,125 | +0.16(+0.82%) |
May 17, 2017 | 19.63 | 19.47 | 18.97 | 19.00 | 2,817,836 | -0.64(-3.25%) |
May 16, 2017 | 19.52 | 19.68 | 19.38 | 19.63 | 2,194,746 | +0.21(+1.08%) |
May 15, 2017 | 19.16 | 19.47 | 19.11 | 19.42 | 2,209,716 | +0.35(+1.82%) |
May 12, 2017 | 19.13 | 19.15 | 18.97 | 19.08 | 1,155,603 | -0.05(-0.24%) |
May 11, 2017 | 19.08 | 19.14 | 18.84 | 19.12 | 1,907,851 | +0.03(+0.14%) |
May 10, 2017 | 19.00 | 19.13 | 18.83 | 19.10 | 1,616,774 | +0.10(+0.53%) |
May 09, 2017 | 18.74 | 19.03 | 18.70 | 19.00 | 2,242,194 | +0.35(+1.86%) |
May 08, 2017 | 18.55 | 18.73 | 18.53 | 18.65 | 1,561,567 | +0.08(+0.44%) |
May 05, 2017 | 18.53 | 18.59 | 18.41 | 18.57 | 1,401,876 | +0.13(+0.69%) |
May 04, 2017 | 18.43 | 18.48 | 18.28 | 18.44 | 2,110,246 | +0.10(+0.55%) |
May 03, 2017 | 18.52 | 18.57 | 18.19 | 18.34 | 1,994,064 | -0.17(-0.94%) |
May 02, 2017 | 18.75 | 18.82 | 18.37 | 18.51 | 2,787,610 | -0.29(-1.53%) |
May 01, 2017 | 18.84 | 18.96 | 18.73 | 18.80 | 1,923,687 | +0.03(+0.15%) |
Apr 28, 2017 | 19.25 | 19.25 | 18.64 | 18.77 | 2,836,013 | -0.48(-2.51%) |
Apr 27, 2017 | 19.32 | 19.36 | 19.03 | 19.25 | 3,407,223 | -0.04(-0.19%) |
Apr 26, 2017 | 18.69 | 19.46 | 18.62 | 19.29 | 4,460,299 | +0.67(+3.57%) |
Apr 25, 2017 | 18.43 | 18.64 | 18.04 | 18.63 | 5,143,832 | +0.00(+0.00%) |
Apr 24, 2017 | 18.91 | 19.00 | 18.40 | 18.63 | 3,407,735 | +0.01(+0.05%) |
Apr 21, 2017 | 18.68 | 18.79 | 18.37 | 18.62 | 3,465,436 | -0.04(-0.20%) |
Apr 20, 2017 | 19.04 | 19.05 | 18.33 | 18.65 | 4,445,811 | -0.21(-1.11%) |
Apr 19, 2017 | 18.87 | 19.05 | 18.77 | 18.86 | 2,922,944 | +0.02(+0.10%) |
Apr 18, 2017 | 18.65 | 18.90 | 18.44 | 18.84 | 2,314,458 | +0.12(+0.63%) |
Apr 17, 2017 | 18.37 | 18.80 | 18.33 | 18.73 | 2,432,783 | +0.42(+2.29%) |
Apr 13, 2017 | 18.33 | 18.59 | 18.24 | 18.31 | 3,444,887 | +0.05(+0.25%) |
Apr 12, 2017 | 18.27 | 18.40 | 18.11 | 18.26 | 2,550,096 | +0.00(+0.00%) |
Apr 11, 2017 | 18.32 | 18.39 | 18.13 | 18.26 | 2,961,778 | -0.01(-0.05%) |
Apr 10, 2017 | 18.00 | 18.36 | 17.99 | 18.27 | 2,537,653 | +0.28(+1.57%) |
Apr 07, 2017 | 18.05 | 18.21 | 17.97 | 17.99 | 2,866,245 | -0.13(-0.70%) |
Apr 06, 2017 | 17.71 | 18.22 | 17.67 | 18.12 | 2,965,872 | +0.40(+2.26%) |
Apr 05, 2017 | 17.79 | 18.16 | 17.70 | 17.71 | 2,304,890 | -0.07(-0.41%) |
Apr 04, 2017 | 17.98 | 18.11 | 17.71 | 17.79 | 2,446,770 | -0.23(-1.26%) |
Apr 03, 2017 | 18.13 | 18.22 | 17.82 | 18.02 | 2,329,416 | -0.10(-0.55%) |
Mar 31, 2017 | 18.21 | 18.23 | 18.07 | 18.12 | 2,055,549 | -0.10(-0.55%) |
Mar 30, 2017 | 18.12 | 18.31 | 18.02 | 18.22 | 2,060,274 | +0.08(+0.45%) |
Mar 29, 2017 | 18.00 | 18.23 | 17.93 | 18.13 | 1,980,071 | +0.07(+0.40%) |
Mar 28, 2017 | 17.57 | 18.12 | 17.57 | 18.06 | 2,603,338 | +0.42(+2.38%) |
Mar 27, 2017 | 17.45 | 17.75 | 17.33 | 17.64 | 4,489,720 | -0.23(-1.27%) |
Mar 24, 2017 | 18.09 | 18.13 | 17.16 | 17.87 | 5,515,614 | +0.26(+1.50%) |
Mar 23, 2017 | 17.42 | 17.89 | 17.39 | 17.61 | 4,141,455 | +0.19(+1.10%) |
Mar 22, 2017 | 17.45 | 17.49 | 17.07 | 17.41 | 3,709,111 | -0.01(-0.05%) |
Mar 21, 2017 | 17.77 | 17.79 | 17.24 | 17.42 | 4,193,489 | -0.24(-1.34%) |
Mar 20, 2017 | 17.68 | 17.82 | 17.61 | 17.66 | 3,424,510 | -0.08(-0.46%) |
Mar 17, 2017 | 17.88 | 17.94 | 17.63 | 17.74 | 3,253,467 | -0.13(-0.71%) |
Mar 16, 2017 | 17.28 | 18.06 | 17.23 | 17.87 | 5,659,434 | +0.64(+3.70%) |
Mar 15, 2017 | 17.02 | 17.30 | 16.90 | 17.23 | 2,375,380 | +0.36(+2.11%) |
Mar 14, 2017 | 16.85 | 16.96 | 16.69 | 16.88 | 1,691,414 | -0.05(-0.32%) |
Mar 13, 2017 | 16.98 | 17.05 | 16.79 | 16.93 | 2,469,512 | -0.05(-0.32%) |
Mar 10, 2017 | 17.00 | 17.23 | 16.82 | 16.99 | 3,064,515 | +0.18(+1.08%) |
Mar 09, 2017 | 17.09 | 17.20 | 16.63 | 16.80 | 4,337,055 | -0.27(-1.60%) |
Mar 08, 2017 | 16.61 | 17.09 | 16.59 | 17.08 | 4,122,436 | +0.50(+3.02%) |
Mar 07, 2017 | 16.48 | 16.65 | 16.44 | 16.58 | 1,729,463 | +0.13(+0.78%) |
Mar 06, 2017 | 16.38 | 16.49 | 16.28 | 16.45 | 1,335,868 | -0.03(-0.17%) |
Mar 03, 2017 | 16.18 | 16.56 | 16.04 | 16.48 | 2,400,559 | +0.26(+1.57%) |
Mar 02, 2017 | 16.42 | 16.45 | 16.17 | 16.22 | 2,344,885 | -0.19(-1.17%) |