Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.82 | 17.99 | 17.75 | 17.88 | 6,226,175 | -0.12(-0.69%) |
May 30, 2017 | 18.17 | 18.24 | 17.90 | 18.00 | 4,320,490 | -0.42(-2.25%) |
May 26, 2017 | 18.52 | 18.61 | 18.32 | 18.42 | 4,528,892 | -0.06(-0.30%) |
May 25, 2017 | 18.83 | 19.28 | 18.27 | 18.47 | 4,188,565 | -0.46(-2.42%) |
May 24, 2017 | 18.86 | 19.13 | 18.80 | 18.93 | 3,305,855 | +0.01(+0.03%) |
May 23, 2017 | 19.34 | 19.44 | 18.83 | 18.92 | 5,883,426 | -0.35(-1.83%) |
May 22, 2017 | 19.45 | 19.45 | 19.14 | 19.28 | 2,401,520 | +0.02(+0.13%) |
May 19, 2017 | 19.05 | 19.36 | 19.01 | 19.25 | 4,089,954 | +0.40(+2.10%) |
May 18, 2017 | 18.65 | 18.99 | 18.42 | 18.86 | 4,886,963 | +0.11(+0.56%) |
May 17, 2017 | 19.25 | 19.28 | 18.74 | 18.75 | 3,351,463 | -0.57(-2.95%) |
May 16, 2017 | 19.60 | 19.67 | 19.27 | 19.32 | 4,679,559 | -0.14(-0.73%) |
May 15, 2017 | 19.59 | 19.84 | 19.46 | 19.46 | 3,206,044 | +0.38(+1.98%) |
May 12, 2017 | 19.15 | 19.33 | 19.00 | 19.09 | 3,640,871 | -0.11(-0.55%) |
May 11, 2017 | 19.59 | 19.59 | 19.15 | 19.19 | 4,371,725 | -0.29(-1.49%) |
May 10, 2017 | 19.31 | 19.61 | 19.11 | 19.48 | 3,204,199 | +0.38(+1.98%) |
May 09, 2017 | 19.49 | 19.51 | 18.92 | 19.10 | 3,450,176 | -0.34(-1.75%) |
May 08, 2017 | 19.14 | 19.54 | 19.03 | 19.44 | 2,775,741 | +0.25(+1.29%) |
May 05, 2017 | 18.67 | 19.22 | 18.50 | 19.20 | 4,240,667 | +0.55(+2.92%) |
May 04, 2017 | 19.02 | 19.12 | 18.45 | 18.65 | 8,301,191 | -0.88(-4.50%) |
May 03, 2017 | 19.56 | 19.82 | 19.51 | 19.53 | 3,194,082 | -0.09(-0.47%) |
May 02, 2017 | 19.75 | 19.93 | 19.44 | 19.62 | 3,843,318 | -0.15(-0.78%) |
May 01, 2017 | 19.70 | 19.88 | 19.62 | 19.78 | 2,219,901 | +0.04(+0.19%) |
Apr 28, 2017 | 19.84 | 19.99 | 19.68 | 19.74 | 4,994,500 | -0.01(-0.03%) |
Apr 27, 2017 | 20.34 | 20.37 | 19.49 | 19.75 | 5,434,696 | -0.77(-3.74%) |
Apr 26, 2017 | 20.47 | 20.99 | 20.37 | 20.52 | 3,443,667 | -0.18(-0.87%) |
Apr 25, 2017 | 20.28 | 20.74 | 20.16 | 20.70 | 3,094,615 | +0.40(+1.98%) |
Apr 24, 2017 | 20.43 | 20.48 | 20.26 | 20.29 | 2,147,559 | +0.06(+0.28%) |
Apr 21, 2017 | 20.15 | 20.33 | 19.99 | 20.24 | 4,347,253 | +0.09(+0.43%) |
Apr 20, 2017 | 20.11 | 20.52 | 20.07 | 20.15 | 2,901,967 | +0.07(+0.37%) |
Apr 19, 2017 | 20.41 | 20.70 | 19.99 | 20.08 | 3,936,020 | -0.39(-1.91%) |
Apr 18, 2017 | 20.70 | 20.89 | 20.42 | 20.47 | 3,775,543 | -0.45(-2.16%) |
Apr 17, 2017 | 20.72 | 20.98 | 20.62 | 20.92 | 2,143,416 | +0.30(+1.44%) |
Apr 13, 2017 | 20.90 | 20.94 | 20.54 | 20.62 | 3,974,655 | -0.25(-1.19%) |
Apr 12, 2017 | 21.09 | 21.25 | 20.84 | 20.87 | 2,378,143 | -0.17(-0.82%) |
Apr 11, 2017 | 21.04 | 21.25 | 20.87 | 21.04 | 3,625,073 | -0.01(-0.03%) |
Apr 10, 2017 | 20.73 | 21.22 | 20.73 | 21.05 | 2,752,201 | +0.43(+2.07%) |
Apr 07, 2017 | 20.81 | 20.94 | 20.59 | 20.62 | 3,529,401 | -0.07(-0.33%) |
Apr 06, 2017 | 20.67 | 20.81 | 20.57 | 20.69 | 2,475,349 | +0.16(+0.78%) |
Apr 05, 2017 | 20.78 | 21.02 | 20.53 | 20.53 | 5,905,905 | -0.07(-0.36%) |
Apr 04, 2017 | 20.23 | 20.63 | 20.10 | 20.60 | 6,057,985 | +0.37(+1.81%) |
Apr 03, 2017 | 20.23 | 20.33 | 19.97 | 20.24 | 4,201,769 | -0.07(-0.37%) |
Mar 31, 2017 | 20.17 | 20.35 | 20.04 | 20.31 | 6,037,635 | +0.14(+0.71%) |
Mar 30, 2017 | 20.47 | 20.59 | 20.13 | 20.17 | 6,196,569 | -0.20(-1.00%) |
Mar 29, 2017 | 19.81 | 20.47 | 19.80 | 20.37 | 8,201,362 | +0.56(+2.81%) |
Mar 28, 2017 | 19.72 | 19.95 | 19.62 | 19.82 | 6,077,990 | +0.17(+0.88%) |
Mar 27, 2017 | 19.55 | 19.75 | 19.53 | 19.64 | 4,122,162 | -0.19(-0.97%) |
Mar 24, 2017 | 19.79 | 19.97 | 19.69 | 19.84 | 6,199,767 | +0.06(+0.31%) |
Mar 23, 2017 | 19.75 | 19.90 | 19.62 | 19.77 | 3,646,905 | -0.06(-0.31%) |
Mar 22, 2017 | 19.54 | 19.87 | 19.48 | 19.84 | 4,367,889 | +0.14(+0.72%) |
Mar 21, 2017 | 20.10 | 20.28 | 19.65 | 19.69 | 4,686,434 | -0.27(-1.37%) |
Mar 20, 2017 | 20.10 | 20.26 | 19.85 | 19.97 | 3,681,003 | -0.32(-1.56%) |
Mar 17, 2017 | 20.39 | 20.53 | 20.23 | 20.28 | 4,753,933 | -0.05(-0.24%) |
Mar 16, 2017 | 20.45 | 20.68 | 20.33 | 20.33 | 5,443,640 | -0.02(-0.12%) |
Mar 15, 2017 | 19.50 | 20.42 | 19.44 | 20.36 | 9,281,013 | +1.16(+6.05%) |
Mar 14, 2017 | 19.13 | 19.34 | 18.93 | 19.19 | 4,034,463 | -0.33(-1.67%) |
Mar 13, 2017 | 19.75 | 19.89 | 19.45 | 19.52 | 3,426,388 | -0.26(-1.30%) |
Mar 10, 2017 | 19.84 | 20.44 | 19.32 | 19.78 | 8,364,992 | +0.10(+0.50%) |
Mar 09, 2017 | 18.83 | 19.74 | 18.51 | 19.68 | 14,147,009 | +1.74(+9.69%) |
Mar 08, 2017 | 18.77 | 18.78 | 17.92 | 17.94 | 4,940,328 | -0.95(-5.04%) |
Mar 07, 2017 | 19.10 | 19.18 | 18.89 | 18.89 | 4,560,014 | -0.20(-1.06%) |
Mar 06, 2017 | 19.17 | 19.20 | 18.86 | 19.10 | 6,120,625 | -0.07(-0.38%) |
Mar 03, 2017 | 18.68 | 19.40 | 18.64 | 19.17 | 10,073,220 | +0.61(+3.27%) |
Mar 02, 2017 | 17.97 | 18.86 | 17.68 | 18.56 | 15,557,168 | +0.87(+4.89%) |