Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.79 | 18.85 | 18.69 | 18.75 | 2,866,899 | +0.05(+0.24%) |
May 30, 2017 | 18.80 | 18.86 | 18.67 | 18.70 | 1,406,314 | -0.12(-0.64%) |
May 26, 2017 | 19.00 | 19.12 | 18.75 | 18.82 | 2,369,080 | -0.19(-0.99%) |
May 25, 2017 | 19.02 | 19.38 | 18.97 | 19.01 | 2,560,540 | +0.02(+0.12%) |
May 24, 2017 | 19.00 | 19.06 | 18.91 | 18.99 | 2,287,812 | +0.05(+0.28%) |
May 23, 2017 | 18.88 | 19.06 | 18.84 | 18.94 | 1,544,403 | +0.06(+0.32%) |
May 22, 2017 | 18.76 | 19.01 | 18.70 | 18.88 | 2,199,074 | +0.14(+0.72%) |
May 19, 2017 | 18.97 | 19.01 | 18.70 | 18.74 | 4,408,468 | -0.23(-1.19%) |
May 18, 2017 | 18.99 | 19.05 | 18.79 | 18.97 | 5,762,116 | +0.02(+0.12%) |
May 17, 2017 | 18.39 | 19.04 | 18.36 | 18.94 | 3,951,181 | +0.54(+2.94%) |
May 16, 2017 | 18.59 | 18.64 | 18.29 | 18.40 | 1,968,817 | -0.26(-1.41%) |
May 15, 2017 | 18.55 | 18.78 | 18.55 | 18.67 | 1,661,335 | +0.09(+0.49%) |
May 12, 2017 | 18.70 | 18.73 | 18.54 | 18.58 | 981,262 | -0.08(-0.44%) |
May 11, 2017 | 18.74 | 18.76 | 18.59 | 18.66 | 1,300,139 | -0.11(-0.56%) |
May 10, 2017 | 18.66 | 18.97 | 18.65 | 18.76 | 1,073,933 | +0.09(+0.48%) |
May 09, 2017 | 18.74 | 18.82 | 18.45 | 18.67 | 2,418,083 | -0.06(-0.32%) |
May 08, 2017 | 18.73 | 18.81 | 18.51 | 18.73 | 1,487,870 | +0.05(+0.24%) |
May 05, 2017 | 18.72 | 18.94 | 18.60 | 18.69 | 1,965,502 | -0.02(-0.08%) |
May 04, 2017 | 18.52 | 18.74 | 18.18 | 18.70 | 1,831,511 | +0.08(+0.44%) |
May 03, 2017 | 18.91 | 18.91 | 18.47 | 18.62 | 1,802,798 | -0.20(-1.04%) |
May 02, 2017 | 19.01 | 19.12 | 18.78 | 18.82 | 2,123,311 | -0.18(-0.95%) |
May 01, 2017 | 19.03 | 19.12 | 18.88 | 19.00 | 2,328,670 | -0.04(-0.20%) |
Apr 28, 2017 | 19.52 | 19.74 | 18.94 | 19.03 | 3,804,055 | -0.62(-3.13%) |
Apr 27, 2017 | 20.34 | 20.34 | 19.57 | 19.65 | 3,060,630 | -0.67(-3.29%) |
Apr 26, 2017 | 20.30 | 20.45 | 20.24 | 20.32 | 1,438,932 | -0.04(-0.18%) |
Apr 25, 2017 | 20.47 | 20.56 | 20.27 | 20.36 | 1,362,930 | -0.11(-0.51%) |
Apr 24, 2017 | 20.81 | 20.83 | 20.17 | 20.46 | 1,748,962 | -0.28(-1.34%) |
Apr 21, 2017 | 20.89 | 20.89 | 20.67 | 20.74 | 1,040,604 | -0.14(-0.68%) |
Apr 20, 2017 | 20.97 | 20.97 | 20.79 | 20.88 | 1,175,604 | -0.07(-0.32%) |
Apr 19, 2017 | 20.93 | 21.08 | 20.84 | 20.95 | 1,493,851 | -0.05(-0.25%) |
Apr 18, 2017 | 20.89 | 21.05 | 20.84 | 21.00 | 2,079,523 | +0.09(+0.43%) |
Apr 17, 2017 | 20.41 | 20.91 | 20.35 | 20.91 | 2,222,123 | +0.59(+2.88%) |
Apr 13, 2017 | 20.27 | 20.34 | 20.10 | 20.33 | 1,125,480 | +0.09(+0.45%) |
Apr 12, 2017 | 20.36 | 20.37 | 20.09 | 20.24 | 1,998,459 | -0.04(-0.19%) |
Apr 11, 2017 | 20.25 | 20.51 | 20.22 | 20.27 | 1,703,676 | +0.05(+0.22%) |
Apr 10, 2017 | 20.13 | 20.26 | 20.08 | 20.23 | 1,076,050 | +0.11(+0.52%) |
Apr 07, 2017 | 20.04 | 20.14 | 19.97 | 20.12 | 1,148,225 | +0.05(+0.26%) |
Apr 06, 2017 | 19.88 | 20.10 | 19.82 | 20.07 | 1,837,671 | +0.15(+0.75%) |
Apr 05, 2017 | 19.83 | 20.02 | 19.72 | 19.92 | 1,995,112 | +0.08(+0.42%) |
Apr 04, 2017 | 19.52 | 20.06 | 19.48 | 19.84 | 3,190,831 | +0.31(+1.58%) |
Apr 03, 2017 | 19.49 | 19.64 | 19.42 | 19.53 | 1,644,477 | +0.03(+0.15%) |
Mar 31, 2017 | 19.16 | 19.53 | 19.14 | 19.50 | 2,664,187 | +0.32(+1.64%) |
Mar 30, 2017 | 19.21 | 19.28 | 19.01 | 19.18 | 2,734,519 | -0.03(-0.16%) |
Mar 29, 2017 | 19.38 | 19.39 | 19.00 | 19.21 | 2,608,927 | -0.19(-0.96%) |
Mar 28, 2017 | 19.35 | 19.40 | 19.11 | 19.40 | 1,048,996 | +0.07(+0.38%) |
Mar 27, 2017 | 19.62 | 19.76 | 19.27 | 19.33 | 2,560,596 | -0.37(-1.89%) |
Mar 24, 2017 | 19.83 | 19.91 | 19.65 | 19.70 | 1,695,404 | -0.15(-0.75%) |
Mar 23, 2017 | 19.82 | 20.00 | 19.76 | 19.85 | 1,326,703 | +0.03(+0.15%) |
Mar 22, 2017 | 19.80 | 19.89 | 19.47 | 19.82 | 2,101,002 | +0.10(+0.49%) |
Mar 21, 2017 | 19.73 | 19.78 | 19.52 | 19.72 | 1,910,712 | +0.07(+0.38%) |
Mar 20, 2017 | 19.65 | 19.70 | 19.50 | 19.64 | 669,983 | +0.03(+0.15%) |
Mar 17, 2017 | 19.45 | 19.76 | 19.42 | 19.61 | 1,671,124 | +0.19(+0.96%) |
Mar 16, 2017 | 19.56 | 19.66 | 19.42 | 19.43 | 1,618,100 | -0.13(-0.65%) |
Mar 15, 2017 | 19.27 | 19.62 | 19.18 | 19.56 | 1,752,778 | +0.31(+1.62%) |
Mar 14, 2017 | 19.18 | 19.33 | 19.09 | 19.24 | 1,299,557 | +0.07(+0.35%) |
Mar 13, 2017 | 19.21 | 19.33 | 19.09 | 19.18 | 1,563,516 | -0.04(-0.23%) |
Mar 10, 2017 | 19.73 | 19.84 | 19.21 | 19.22 | 1,248,480 | -0.37(-1.90%) |
Mar 09, 2017 | 19.92 | 20.10 | 19.47 | 19.59 | 2,003,714 | -0.35(-1.75%) |
Mar 08, 2017 | 20.25 | 20.30 | 19.94 | 19.94 | 1,933,026 | -0.30(-1.51%) |
Mar 07, 2017 | 20.20 | 20.31 | 20.11 | 20.25 | 1,280,605 | -0.01(-0.04%) |
Mar 06, 2017 | 20.12 | 20.30 | 19.94 | 20.25 | 2,070,673 | +0.05(+0.26%) |
Mar 03, 2017 | 20.17 | 20.20 | 19.91 | 20.20 | 1,481,158 | -0.01(-0.07%) |
Mar 02, 2017 | 20.11 | 20.35 | 20.10 | 20.22 | 1,247,093 | -0.04(-0.18%) |