Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.78 | 19.88 | 19.71 | 19.81 | 4,341,546 | +0.21(+1.07%) |
May 30, 2017 | 19.63 | 19.72 | 19.57 | 19.60 | 4,454,370 | +0.11(+0.58%) |
May 26, 2017 | 19.53 | 19.56 | 19.40 | 19.48 | 1,943,124 | -0.08(-0.43%) |
May 25, 2017 | 19.44 | 19.60 | 19.38 | 19.57 | 2,430,484 | +0.09(+0.46%) |
May 24, 2017 | 19.42 | 19.50 | 19.36 | 19.48 | 6,013,980 | +0.09(+0.46%) |
May 23, 2017 | 19.56 | 19.62 | 19.34 | 19.39 | 8,769,750 | -0.01(-0.05%) |
May 22, 2017 | 19.40 | 19.54 | 19.33 | 19.40 | 8,976,754 | +0.30(+1.59%) |
May 19, 2017 | 19.15 | 19.18 | 19.07 | 19.10 | 3,896,558 | +0.19(+1.01%) |
May 18, 2017 | 18.84 | 18.96 | 18.77 | 18.90 | 4,671,713 | +0.22(+1.18%) |
May 17, 2017 | 18.92 | 18.93 | 18.68 | 18.68 | 3,387,806 | -0.41(-2.15%) |
May 16, 2017 | 19.09 | 19.14 | 18.95 | 19.10 | 3,937,635 | +0.10(+0.54%) |
May 15, 2017 | 18.84 | 19.02 | 18.82 | 18.99 | 3,172,581 | +0.01(+0.07%) |
May 12, 2017 | 18.90 | 19.09 | 18.87 | 18.98 | 3,297,812 | +0.21(+1.10%) |
May 11, 2017 | 18.69 | 18.82 | 18.68 | 18.77 | 2,658,931 | -0.08(-0.45%) |
May 10, 2017 | 18.86 | 18.86 | 18.71 | 18.86 | 6,707,058 | +0.21(+1.10%) |
May 09, 2017 | 18.71 | 18.82 | 18.57 | 18.65 | 5,924,776 | -0.32(-1.68%) |
May 08, 2017 | 19.06 | 19.08 | 18.91 | 18.97 | 4,271,104 | -0.15(-0.78%) |
May 05, 2017 | 19.20 | 19.28 | 19.04 | 19.12 | 4,205,809 | -0.34(-1.75%) |
May 04, 2017 | 19.54 | 19.54 | 19.29 | 19.46 | 10,929,918 | +0.25(+1.29%) |
May 03, 2017 | 19.37 | 19.43 | 19.02 | 19.21 | 7,466,068 | +1.01(+5.57%) |
May 02, 2017 | 18.12 | 18.32 | 18.02 | 18.20 | 5,972,529 | +0.29(+1.64%) |
May 01, 2017 | 17.98 | 18.00 | 17.88 | 17.90 | 2,641,685 | -0.18(-0.98%) |
Apr 28, 2017 | 18.18 | 18.24 | 17.91 | 18.08 | 6,252,546 | -0.05(-0.26%) |
Apr 27, 2017 | 18.01 | 18.18 | 17.79 | 18.13 | 12,597,879 | +0.66(+3.80%) |
Apr 26, 2017 | 17.44 | 17.55 | 17.42 | 17.46 | 6,963,904 | +0.13(+0.76%) |
Apr 25, 2017 | 17.38 | 17.40 | 17.30 | 17.33 | 5,400,509 | +0.25(+1.48%) |
Apr 24, 2017 | 17.07 | 17.11 | 17.01 | 17.08 | 2,988,214 | +0.31(+1.84%) |
Apr 21, 2017 | 16.92 | 16.96 | 16.72 | 16.77 | 2,488,961 | -0.24(-1.43%) |
Apr 20, 2017 | 17.06 | 17.09 | 17.00 | 17.02 | 2,802,946 | +0.04(+0.25%) |
Apr 19, 2017 | 17.01 | 17.04 | 16.96 | 16.97 | 4,605,708 | +0.06(+0.33%) |
Apr 18, 2017 | 17.01 | 17.02 | 16.82 | 16.92 | 10,029,053 | +0.05(+0.28%) |
Apr 17, 2017 | 16.75 | 16.92 | 16.72 | 16.87 | 2,509,330 | +0.16(+0.95%) |
Apr 13, 2017 | 16.83 | 16.87 | 16.69 | 16.71 | 2,698,682 | -0.19(-1.11%) |
Apr 12, 2017 | 16.91 | 16.95 | 16.82 | 16.90 | 3,372,344 | +0.06(+0.36%) |
Apr 11, 2017 | 16.81 | 16.86 | 16.79 | 16.84 | 3,247,173 | +0.08(+0.47%) |
Apr 10, 2017 | 16.70 | 16.81 | 16.69 | 16.76 | 5,226,057 | +0.21(+1.27%) |
Apr 07, 2017 | 16.50 | 16.60 | 16.41 | 16.55 | 3,176,990 | +0.02(+0.11%) |
Apr 06, 2017 | 16.72 | 16.73 | 16.51 | 16.53 | 3,523,607 | -0.15(-0.92%) |
Apr 05, 2017 | 16.89 | 16.90 | 16.67 | 16.68 | 9,952,735 | -0.17(-1.00%) |
Apr 04, 2017 | 16.45 | 16.92 | 16.43 | 16.85 | 13,161,340 | +0.79(+4.92%) |
Apr 03, 2017 | 16.00 | 16.08 | 15.88 | 16.06 | 6,467,160 | +0.04(+0.23%) |
Mar 31, 2017 | 16.17 | 16.18 | 16.01 | 16.02 | 5,876,667 | +0.23(+1.45%) |
Mar 30, 2017 | 15.93 | 15.95 | 15.79 | 15.80 | 2,411,592 | -0.19(-1.17%) |
Mar 29, 2017 | 15.96 | 16.00 | 15.89 | 15.98 | 3,328,050 | +0.04(+0.23%) |
Mar 28, 2017 | 16.03 | 16.06 | 15.94 | 15.95 | 3,234,935 | -0.03(-0.20%) |
Mar 27, 2017 | 15.84 | 16.02 | 15.79 | 15.98 | 3,655,337 | +0.30(+1.91%) |
Mar 24, 2017 | 15.80 | 15.83 | 15.62 | 15.68 | 3,439,671 | +0.18(+1.18%) |
Mar 23, 2017 | 15.52 | 15.68 | 15.47 | 15.50 | 3,802,869 | -0.20(-1.25%) |
Mar 22, 2017 | 15.70 | 15.71 | 15.57 | 15.69 | 4,685,034 | +0.10(+0.65%) |
Mar 21, 2017 | 16.01 | 16.03 | 15.59 | 15.59 | 5,304,685 | -0.25(-1.61%) |
Mar 20, 2017 | 15.86 | 15.92 | 15.83 | 15.84 | 3,283,295 | +0.10(+0.62%) |
Mar 17, 2017 | 15.74 | 15.82 | 15.70 | 15.75 | 4,893,478 | -0.07(-0.47%) |
Mar 16, 2017 | 15.72 | 15.84 | 15.66 | 15.82 | 3,456,616 | +0.16(+1.00%) |
Mar 15, 2017 | 15.49 | 15.72 | 15.47 | 15.66 | 3,606,156 | +0.05(+0.33%) |
Mar 14, 2017 | 15.67 | 15.72 | 15.59 | 15.61 | 2,664,296 | -0.05(-0.30%) |
Mar 13, 2017 | 15.65 | 15.68 | 15.57 | 15.66 | 2,972,119 | -0.03(-0.18%) |
Mar 10, 2017 | 15.62 | 15.71 | 15.55 | 15.69 | 3,741,200 | +0.20(+1.31%) |
Mar 09, 2017 | 15.42 | 15.49 | 15.36 | 15.48 | 4,119,780 | +0.22(+1.43%) |
Mar 08, 2017 | 15.33 | 15.37 | 15.22 | 15.27 | 7,655,871 | -0.18(-1.17%) |
Mar 07, 2017 | 15.53 | 15.57 | 15.42 | 15.45 | 5,774,915 | -0.25(-1.62%) |
Mar 06, 2017 | 15.81 | 15.83 | 15.66 | 15.70 | 3,998,022 | -0.35(-2.19%) |
Mar 03, 2017 | 16.06 | 16.08 | 15.92 | 16.05 | 3,999,502 | +0.02(+0.12%) |
Mar 02, 2017 | 16.08 | 16.16 | 16.02 | 16.03 | 7,118,070 | -0.18(-1.11%) |