Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.58 | 17.62 | 17.24 | 17.50 | 9,255,214 | -0.03(-0.18%) |
May 30, 2017 | 17.49 | 17.74 | 17.44 | 17.53 | 7,108,532 | +0.09(+0.54%) |
May 26, 2017 | 17.06 | 17.54 | 17.00 | 17.44 | 7,860,859 | +0.31(+1.82%) |
May 25, 2017 | 17.49 | 17.55 | 17.10 | 17.13 | 8,834,378 | -0.13(-0.77%) |
May 24, 2017 | 17.34 | 17.41 | 17.09 | 17.26 | 8,693,075 | -0.10(-0.58%) |
May 23, 2017 | 17.30 | 17.52 | 17.13 | 17.36 | 10,623,925 | +0.06(+0.36%) |
May 22, 2017 | 17.36 | 17.55 | 17.11 | 17.30 | 10,760,074 | -0.03(-0.18%) |
May 19, 2017 | 18.67 | 18.72 | 17.13 | 17.33 | 25,420,106 | -0.71(-3.92%) |
May 18, 2017 | 18.68 | 18.81 | 17.95 | 18.04 | 16,653,256 | -0.28(-1.53%) |
May 17, 2017 | 19.12 | 18.86 | 18.30 | 18.32 | 12,038,352 | -0.81(-4.23%) |
May 16, 2017 | 19.46 | 19.46 | 18.86 | 19.12 | 9,188,275 | -0.40(-2.07%) |
May 15, 2017 | 19.65 | 19.81 | 19.40 | 19.53 | 8,406,178 | +0.03(+0.16%) |
May 12, 2017 | 19.97 | 20.00 | 19.34 | 19.50 | 6,680,874 | -0.54(-2.68%) |
May 11, 2017 | 20.86 | 20.86 | 19.85 | 20.03 | 8,636,751 | -0.75(-3.63%) |
May 10, 2017 | 20.51 | 20.91 | 20.40 | 20.79 | 6,015,543 | +0.25(+1.21%) |
May 09, 2017 | 20.63 | 20.77 | 20.48 | 20.54 | 3,731,965 | +0.07(+0.34%) |
May 08, 2017 | 20.59 | 20.59 | 20.28 | 20.47 | 6,019,082 | -0.01(-0.04%) |
May 05, 2017 | 20.14 | 20.53 | 20.12 | 20.48 | 4,957,988 | +0.49(+2.45%) |
May 04, 2017 | 20.28 | 20.45 | 19.98 | 19.99 | 4,808,602 | -0.32(-1.57%) |
May 03, 2017 | 20.31 | 20.47 | 20.10 | 20.31 | 4,675,818 | -0.11(-0.53%) |
May 02, 2017 | 20.14 | 20.42 | 20.03 | 20.42 | 5,589,048 | +0.27(+1.35%) |
May 01, 2017 | 20.42 | 20.47 | 19.99 | 20.14 | 5,609,357 | -0.23(-1.14%) |
Apr 28, 2017 | 20.45 | 20.48 | 20.17 | 20.38 | 5,448,885 | -0.12(-0.57%) |
Apr 27, 2017 | 20.78 | 20.78 | 20.31 | 20.49 | 4,147,100 | +0.08(+0.38%) |
Apr 26, 2017 | 20.32 | 20.56 | 20.26 | 20.42 | 5,396,408 | +0.26(+1.27%) |
Apr 25, 2017 | 20.34 | 20.34 | 19.96 | 20.16 | 4,707,645 | +0.04(+0.19%) |
Apr 24, 2017 | 20.14 | 20.35 | 19.91 | 20.12 | 8,908,120 | +0.20(+1.02%) |
Apr 21, 2017 | 19.83 | 19.95 | 19.51 | 19.92 | 6,603,355 | +0.15(+0.75%) |
Apr 20, 2017 | 19.29 | 19.79 | 19.19 | 19.77 | 13,030,484 | +0.93(+4.95%) |
Apr 19, 2017 | 18.67 | 19.11 | 18.59 | 18.84 | 5,744,145 | +0.23(+1.25%) |
Apr 18, 2017 | 18.54 | 18.70 | 18.43 | 18.60 | 4,247,220 | +0.02(+0.13%) |
Apr 17, 2017 | 18.67 | 18.73 | 18.39 | 18.58 | 6,747,430 | +0.16(+0.84%) |
Apr 13, 2017 | 18.88 | 18.97 | 18.42 | 18.42 | 6,683,813 | -0.47(-2.51%) |
Apr 12, 2017 | 19.07 | 19.12 | 18.87 | 18.90 | 3,568,176 | -0.16(-0.82%) |
Apr 11, 2017 | 18.92 | 19.05 | 18.63 | 19.05 | 5,728,553 | +0.16(+0.82%) |
Apr 10, 2017 | 18.80 | 19.22 | 18.78 | 18.90 | 4,765,279 | +0.21(+1.12%) |
Apr 07, 2017 | 18.66 | 18.99 | 18.62 | 18.69 | 7,085,100 | -0.02(-0.08%) |
Apr 06, 2017 | 18.02 | 18.88 | 18.02 | 18.70 | 10,614,937 | +0.89(+5.02%) |
Apr 05, 2017 | 18.14 | 18.28 | 17.79 | 17.81 | 5,699,905 | -0.23(-1.25%) |
Apr 04, 2017 | 18.38 | 18.40 | 17.80 | 18.04 | 7,503,757 | -0.40(-2.19%) |
Apr 03, 2017 | 18.70 | 18.74 | 18.32 | 18.44 | 7,337,000 | -0.27(-1.45%) |
Mar 31, 2017 | 18.74 | 19.04 | 18.69 | 18.71 | 7,677,397 | -0.12(-0.65%) |
Mar 30, 2017 | 18.97 | 19.19 | 18.67 | 18.84 | 10,506,519 | -0.21(-1.09%) |
Mar 29, 2017 | 18.43 | 19.15 | 18.34 | 19.04 | 11,337,047 | +0.72(+3.95%) |
Mar 28, 2017 | 17.94 | 18.34 | 17.80 | 18.32 | 4,085,400 | +0.39(+2.15%) |
Mar 27, 2017 | 17.73 | 18.19 | 17.73 | 17.93 | 4,974,319 | +0.01(+0.04%) |
Mar 24, 2017 | 17.91 | 17.98 | 17.74 | 17.93 | 4,542,272 | -0.02(-0.13%) |
Mar 23, 2017 | 18.18 | 18.39 | 17.91 | 17.95 | 6,917,467 | +0.18(+1.00%) |
Mar 22, 2017 | 17.56 | 17.79 | 17.29 | 17.77 | 4,929,477 | +0.19(+1.10%) |
Mar 21, 2017 | 18.09 | 18.10 | 17.14 | 17.58 | 11,356,222 | -0.49(-2.73%) |
Mar 20, 2017 | 18.57 | 18.62 | 18.00 | 18.07 | 5,989,170 | -0.49(-2.66%) |
Mar 17, 2017 | 18.52 | 18.61 | 18.34 | 18.57 | 6,870,337 | +0.13(+0.71%) |
Mar 16, 2017 | 18.37 | 18.53 | 18.23 | 18.43 | 3,675,662 | +0.05(+0.25%) |
Mar 15, 2017 | 18.36 | 18.45 | 18.08 | 18.39 | 5,532,780 | +0.13(+0.72%) |
Mar 14, 2017 | 18.13 | 18.28 | 17.88 | 18.26 | 4,766,583 | +0.12(+0.68%) |
Mar 13, 2017 | 18.70 | 18.79 | 18.07 | 18.13 | 6,467,247 | -0.56(-3.01%) |
Mar 10, 2017 | 18.70 | 18.84 | 18.53 | 18.70 | 4,108,015 | +0.11(+0.58%) |
Mar 09, 2017 | 18.58 | 18.74 | 18.46 | 18.59 | 5,229,825 | -0.08(-0.41%) |
Mar 08, 2017 | 18.64 | 18.79 | 18.52 | 18.67 | 8,036,524 | +0.04(+0.21%) |
Mar 07, 2017 | 18.73 | 18.94 | 18.60 | 18.63 | 6,711,073 | -0.16(-0.86%) |
Mar 06, 2017 | 19.00 | 19.07 | 18.53 | 18.79 | 5,067,073 | -0.23(-1.22%) |
Mar 03, 2017 | 19.37 | 19.50 | 18.87 | 19.02 | 7,318,374 | -0.34(-1.75%) |
Mar 02, 2017 | 18.86 | 19.59 | 18.72 | 19.36 | 9,908,813 | +0.62(+3.29%) |