Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.54 | 18.63 | 18.41 | 18.55 | 13,778,263 | +0.25(+1.34%) |
May 30, 2017 | 18.27 | 18.37 | 18.24 | 18.31 | 13,987,505 | -0.07(-0.40%) |
May 26, 2017 | 18.22 | 18.39 | 18.21 | 18.38 | 11,826,113 | +0.04(+0.23%) |
May 25, 2017 | 18.35 | 18.38 | 18.29 | 18.34 | 9,293,434 | +0.17(+0.95%) |
May 24, 2017 | 18.15 | 18.19 | 18.10 | 18.17 | 5,558,623 | +0.08(+0.44%) |
May 23, 2017 | 18.16 | 18.19 | 18.08 | 18.09 | 5,554,715 | -0.07(-0.41%) |
May 22, 2017 | 18.13 | 18.27 | 18.12 | 18.16 | 9,777,139 | +0.27(+1.51%) |
May 19, 2017 | 17.86 | 17.91 | 17.81 | 17.89 | 7,504,885 | +0.10(+0.59%) |
May 18, 2017 | 17.77 | 17.84 | 17.69 | 17.79 | 9,462,007 | +0.10(+0.59%) |
May 17, 2017 | 17.77 | 17.90 | 17.68 | 17.68 | 11,764,008 | +0.09(+0.52%) |
May 16, 2017 | 17.65 | 17.73 | 17.51 | 17.59 | 10,983,166 | +0.68(+4.02%) |
May 15, 2017 | 16.84 | 16.97 | 16.81 | 16.91 | 4,471,715 | +0.00(+0.00%) |
May 12, 2017 | 16.86 | 16.95 | 16.79 | 16.91 | 8,695,249 | +0.39(+2.38%) |
May 11, 2017 | 16.52 | 16.58 | 16.48 | 16.52 | 6,104,413 | -0.12(-0.70%) |
May 10, 2017 | 16.60 | 16.72 | 16.57 | 16.64 | 6,996,544 | +0.11(+0.67%) |
May 09, 2017 | 16.48 | 16.53 | 16.38 | 16.52 | 7,553,281 | -0.01(-0.04%) |
May 08, 2017 | 16.70 | 16.70 | 16.48 | 16.53 | 4,111,314 | -0.03(-0.18%) |
May 05, 2017 | 16.54 | 16.57 | 16.48 | 16.56 | 7,408,217 | +0.16(+0.97%) |
May 04, 2017 | 16.30 | 16.41 | 16.22 | 16.40 | 4,906,306 | +0.13(+0.79%) |
May 03, 2017 | 16.37 | 16.39 | 16.24 | 16.27 | 5,681,654 | +0.02(+0.15%) |
May 02, 2017 | 16.19 | 16.28 | 16.17 | 16.25 | 5,888,109 | +0.18(+1.11%) |
May 01, 2017 | 16.09 | 16.10 | 16.02 | 16.07 | 4,207,659 | +0.01(+0.08%) |
Apr 28, 2017 | 15.94 | 16.08 | 15.88 | 16.06 | 6,385,634 | -0.17(-1.06%) |
Apr 27, 2017 | 16.26 | 16.30 | 16.21 | 16.23 | 5,342,077 | -0.01(-0.04%) |
Apr 26, 2017 | 16.19 | 16.29 | 16.18 | 16.24 | 6,454,344 | +0.09(+0.57%) |
Apr 25, 2017 | 16.22 | 16.23 | 16.13 | 16.14 | 8,196,397 | -0.01(-0.04%) |
Apr 24, 2017 | 16.08 | 16.16 | 16.07 | 16.15 | 6,213,949 | +0.31(+1.97%) |
Apr 21, 2017 | 15.91 | 15.92 | 15.81 | 15.84 | 4,331,644 | -0.06(-0.39%) |
Apr 20, 2017 | 15.89 | 15.96 | 15.87 | 15.90 | 3,492,183 | +0.02(+0.12%) |
Apr 19, 2017 | 16.00 | 16.03 | 15.86 | 15.88 | 5,075,018 | -0.09(-0.58%) |
Apr 18, 2017 | 15.97 | 15.98 | 15.84 | 15.97 | 4,156,454 | +0.04(+0.23%) |
Apr 17, 2017 | 15.91 | 15.95 | 15.86 | 15.94 | 4,599,542 | +0.12(+0.74%) |
Apr 13, 2017 | 15.88 | 15.94 | 15.82 | 15.82 | 4,852,027 | -0.13(-0.81%) |
Apr 12, 2017 | 15.89 | 15.96 | 15.84 | 15.95 | 7,096,699 | +0.10(+0.66%) |
Apr 11, 2017 | 15.87 | 15.89 | 15.72 | 15.84 | 5,240,270 | +0.07(+0.43%) |
Apr 10, 2017 | 15.79 | 15.83 | 15.75 | 15.78 | 5,376,887 | +0.09(+0.55%) |
Apr 07, 2017 | 15.69 | 15.74 | 15.66 | 15.69 | 6,773,218 | -0.13(-0.85%) |
Apr 06, 2017 | 15.87 | 15.91 | 15.81 | 15.83 | 5,544,685 | -0.17(-1.04%) |
Apr 05, 2017 | 16.09 | 16.11 | 15.98 | 15.99 | 5,134,355 | -0.04(-0.27%) |
Apr 04, 2017 | 16.03 | 16.09 | 15.97 | 16.03 | 5,019,266 | -0.08(-0.49%) |
Apr 03, 2017 | 16.19 | 16.21 | 16.03 | 16.11 | 5,062,137 | -0.09(-0.57%) |
Mar 31, 2017 | 16.20 | 16.30 | 16.18 | 16.21 | 6,293,576 | -0.01(-0.08%) |
Mar 30, 2017 | 16.19 | 16.26 | 16.14 | 16.22 | 5,933,253 | -0.12(-0.71%) |
Mar 29, 2017 | 16.26 | 16.36 | 16.24 | 16.33 | 5,302,359 | +0.00(+0.00%) |
Mar 28, 2017 | 16.38 | 16.43 | 16.32 | 16.33 | 6,085,324 | -0.17(-1.00%) |
Mar 27, 2017 | 16.46 | 16.54 | 16.43 | 16.50 | 6,372,407 | +0.02(+0.11%) |
Mar 24, 2017 | 16.45 | 16.54 | 16.39 | 16.48 | 9,161,241 | +0.06(+0.37%) |
Mar 23, 2017 | 16.26 | 16.52 | 16.25 | 16.42 | 10,975,699 | +0.15(+0.94%) |
Mar 22, 2017 | 16.14 | 16.29 | 16.04 | 16.27 | 11,945,274 | +0.01(+0.04%) |
Mar 21, 2017 | 16.40 | 16.41 | 16.24 | 16.26 | 8,392,499 | +0.02(+0.15%) |
Mar 20, 2017 | 16.29 | 16.35 | 16.17 | 16.24 | 7,175,537 | -0.04(-0.26%) |
Mar 17, 2017 | 16.21 | 16.31 | 16.14 | 16.28 | 8,457,887 | +0.10(+0.64%) |
Mar 16, 2017 | 16.00 | 16.18 | 15.99 | 16.18 | 12,151,958 | +0.31(+1.93%) |
Mar 15, 2017 | 15.50 | 15.98 | 15.48 | 15.87 | 19,951,130 | +0.42(+2.70%) |
Mar 14, 2017 | 15.48 | 15.51 | 15.43 | 15.45 | 5,399,411 | -0.07(-0.43%) |
Mar 13, 2017 | 15.51 | 15.54 | 15.45 | 15.52 | 6,988,124 | +0.02(+0.16%) |
Mar 10, 2017 | 15.40 | 15.52 | 15.40 | 15.49 | 6,374,289 | +0.05(+0.32%) |
Mar 09, 2017 | 15.45 | 15.46 | 15.37 | 15.45 | 8,208,814 | +0.08(+0.52%) |
Mar 08, 2017 | 15.45 | 15.46 | 15.34 | 15.37 | 7,579,024 | +0.01(+0.08%) |
Mar 07, 2017 | 15.34 | 15.41 | 15.31 | 15.35 | 4,392,213 | -0.06(-0.36%) |
Mar 06, 2017 | 15.45 | 15.45 | 15.38 | 15.41 | 4,662,696 | -0.09(-0.55%) |
Mar 03, 2017 | 15.45 | 15.51 | 15.38 | 15.49 | 6,835,728 | +0.02(+0.12%) |
Mar 02, 2017 | 15.45 | 15.54 | 15.43 | 15.48 | 5,385,868 | -0.04(-0.24%) |