Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.83 | 18.98 | 18.77 | 18.97 | 4,727,798 | +0.17(+0.89%) |
May 30, 2017 | 18.79 | 18.91 | 18.74 | 18.80 | 3,633,292 | +0.02(+0.08%) |
May 26, 2017 | 18.79 | 18.85 | 18.71 | 18.79 | 3,314,805 | -0.01(-0.04%) |
May 25, 2017 | 18.66 | 18.84 | 18.64 | 18.80 | 2,551,097 | +0.21(+1.10%) |
May 24, 2017 | 18.49 | 18.62 | 18.46 | 18.59 | 3,389,883 | +0.09(+0.49%) |
May 23, 2017 | 18.77 | 18.77 | 18.42 | 18.50 | 4,995,271 | -0.24(-1.26%) |
May 22, 2017 | 18.51 | 18.77 | 18.51 | 18.74 | 3,286,766 | +0.24(+1.28%) |
May 19, 2017 | 18.39 | 18.54 | 18.32 | 18.50 | 4,388,496 | +0.11(+0.58%) |
May 18, 2017 | 18.27 | 18.51 | 18.18 | 18.39 | 4,833,767 | +0.21(+1.13%) |
May 17, 2017 | 18.41 | 18.37 | 18.16 | 18.19 | 4,351,174 | -0.22(-1.20%) |
May 16, 2017 | 18.61 | 18.64 | 18.39 | 18.41 | 3,158,692 | -0.12(-0.66%) |
May 15, 2017 | 18.58 | 18.72 | 18.51 | 18.53 | 3,491,762 | -0.08(-0.41%) |
May 12, 2017 | 18.66 | 18.74 | 18.51 | 18.61 | 3,123,404 | -0.06(-0.33%) |
May 11, 2017 | 18.66 | 18.74 | 18.49 | 18.67 | 3,632,938 | -0.01(-0.04%) |
May 10, 2017 | 18.52 | 18.72 | 18.45 | 18.67 | 4,113,068 | +0.07(+0.37%) |
May 09, 2017 | 18.39 | 18.62 | 18.32 | 18.61 | 6,500,425 | +0.24(+1.33%) |
May 08, 2017 | 18.48 | 18.54 | 18.33 | 18.36 | 2,351,238 | -0.11(-0.62%) |
May 05, 2017 | 18.29 | 18.55 | 18.26 | 18.48 | 3,437,491 | +0.24(+1.29%) |
May 04, 2017 | 18.33 | 18.35 | 18.10 | 18.24 | 6,106,584 | -0.12(-0.66%) |
May 03, 2017 | 18.19 | 18.42 | 18.07 | 18.36 | 9,173,100 | +0.16(+0.88%) |
May 02, 2017 | 18.07 | 18.27 | 17.99 | 18.20 | 8,565,083 | +0.20(+1.10%) |
May 01, 2017 | 17.99 | 18.10 | 17.83 | 18.00 | 10,370,521 | +0.07(+0.38%) |
Apr 28, 2017 | 18.35 | 18.39 | 17.91 | 17.94 | 6,977,509 | -0.42(-2.28%) |
Apr 27, 2017 | 18.53 | 18.53 | 18.14 | 18.35 | 7,632,853 | -0.13(-0.70%) |
Apr 26, 2017 | 18.64 | 18.73 | 18.45 | 18.48 | 6,111,540 | -0.20(-1.06%) |
Apr 25, 2017 | 18.81 | 18.88 | 18.63 | 18.68 | 7,086,968 | -0.07(-0.37%) |
Apr 24, 2017 | 18.90 | 18.97 | 18.61 | 18.75 | 10,889,636 | +0.19(+1.03%) |
Apr 21, 2017 | 18.26 | 18.98 | 18.17 | 18.56 | 14,744,952 | -0.59(-3.10%) |
Apr 20, 2017 | 19.18 | 19.28 | 19.10 | 19.15 | 10,580,392 | +0.05(+0.28%) |
Apr 19, 2017 | 19.06 | 19.15 | 18.98 | 19.10 | 6,119,597 | +0.15(+0.80%) |
Apr 18, 2017 | 18.91 | 19.01 | 18.72 | 18.95 | 9,616,811 | -0.14(-0.72%) |
Apr 17, 2017 | 18.76 | 19.09 | 18.70 | 19.09 | 7,492,632 | +0.41(+2.20%) |
Apr 13, 2017 | 18.65 | 18.83 | 18.63 | 18.67 | 5,676,530 | +0.03(+0.16%) |
Apr 12, 2017 | 18.57 | 18.78 | 18.44 | 18.64 | 6,943,680 | +0.02(+0.08%) |
Apr 11, 2017 | 18.42 | 18.66 | 18.33 | 18.63 | 5,211,852 | +0.25(+1.37%) |
Apr 10, 2017 | 18.48 | 18.56 | 18.35 | 18.38 | 4,666,660 | -0.06(-0.33%) |
Apr 07, 2017 | 18.51 | 18.55 | 18.42 | 18.44 | 3,086,568 | -0.10(-0.53%) |
Apr 06, 2017 | 18.55 | 18.58 | 18.35 | 18.54 | 5,037,924 | -0.05(-0.29%) |
Apr 05, 2017 | 18.72 | 18.90 | 18.59 | 18.59 | 5,116,691 | -0.06(-0.33%) |
Apr 04, 2017 | 18.56 | 18.68 | 18.49 | 18.65 | 4,868,927 | +0.09(+0.49%) |
Apr 03, 2017 | 18.69 | 18.72 | 18.37 | 18.56 | 5,263,085 | -0.14(-0.73%) |
Mar 31, 2017 | 18.66 | 18.81 | 18.61 | 18.70 | 3,172,444 | -0.01(-0.04%) |
Mar 30, 2017 | 18.64 | 18.77 | 18.57 | 18.70 | 4,898,387 | +0.05(+0.24%) |
Mar 29, 2017 | 18.56 | 18.67 | 18.53 | 18.66 | 3,046,539 | +0.02(+0.08%) |
Mar 28, 2017 | 18.30 | 18.74 | 18.25 | 18.64 | 6,338,225 | +0.35(+1.91%) |
Mar 27, 2017 | 18.29 | 18.39 | 18.17 | 18.29 | 3,814,150 | -0.09(-0.50%) |
Mar 24, 2017 | 18.48 | 18.55 | 18.28 | 18.39 | 3,797,648 | -0.08(-0.45%) |
Mar 23, 2017 | 18.51 | 18.67 | 18.44 | 18.47 | 4,648,055 | -0.08(-0.41%) |
Mar 22, 2017 | 18.35 | 18.56 | 18.30 | 18.55 | 4,223,051 | +0.23(+1.25%) |
Mar 21, 2017 | 18.54 | 18.58 | 18.23 | 18.32 | 4,364,139 | -0.18(-0.95%) |
Mar 20, 2017 | 18.69 | 18.72 | 18.35 | 18.49 | 5,379,829 | -0.21(-1.14%) |
Mar 17, 2017 | 18.74 | 18.77 | 18.60 | 18.70 | 7,830,703 | -0.02(-0.12%) |
Mar 16, 2017 | 18.65 | 18.80 | 18.64 | 18.73 | 4,028,863 | +0.08(+0.45%) |
Mar 15, 2017 | 18.51 | 18.72 | 18.43 | 18.64 | 3,493,224 | +0.17(+0.91%) |
Mar 14, 2017 | 18.44 | 18.59 | 18.44 | 18.48 | 2,490,313 | +0.02(+0.08%) |
Mar 13, 2017 | 18.46 | 18.56 | 18.39 | 18.46 | 3,324,654 | +0.02(+0.12%) |
Mar 10, 2017 | 18.52 | 18.56 | 18.38 | 18.44 | 3,040,159 | +0.04(+0.21%) |
Mar 09, 2017 | 18.48 | 18.58 | 18.28 | 18.40 | 3,893,896 | -0.08(-0.45%) |
Mar 08, 2017 | 18.42 | 18.52 | 18.37 | 18.48 | 4,619,942 | +0.07(+0.37%) |
Mar 07, 2017 | 18.42 | 18.59 | 18.35 | 18.42 | 6,040,020 | -0.04(-0.21%) |
Mar 06, 2017 | 18.29 | 18.48 | 18.17 | 18.45 | 9,426,516 | +0.02(+0.12%) |
Mar 03, 2017 | 18.42 | 18.53 | 18.20 | 18.43 | 4,905,979 | -0.16(-0.86%) |
Mar 02, 2017 | 18.67 | 18.86 | 18.58 | 18.59 | 5,071,913 | +0.04(+0.21%) |