Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.79 | 18.83 | 18.40 | 18.67 | 1,055,074 | -0.08(-0.42%) |
May 30, 2017 | 18.83 | 18.87 | 18.55 | 18.75 | 944,007 | -0.18(-0.95%) |
May 26, 2017 | 18.89 | 19.09 | 18.85 | 18.93 | 522,242 | -0.08(-0.41%) |
May 25, 2017 | 19.05 | 19.24 | 18.89 | 19.01 | 575,504 | -0.04(-0.20%) |
May 24, 2017 | 19.16 | 19.24 | 18.89 | 19.05 | 484,659 | -0.12(-0.61%) |
May 23, 2017 | 19.01 | 19.20 | 18.78 | 19.16 | 746,593 | +0.23(+1.23%) |
May 22, 2017 | 19.01 | 19.01 | 18.72 | 18.93 | 505,036 | +0.00(+0.00%) |
May 19, 2017 | 18.74 | 19.05 | 18.66 | 18.93 | 827,427 | +0.23(+1.25%) |
May 18, 2017 | 18.62 | 18.95 | 18.46 | 18.70 | 1,169,313 | +0.04(+0.21%) |
May 17, 2017 | 19.44 | 19.20 | 18.46 | 18.66 | 1,325,528 | -0.78(-4.01%) |
May 16, 2017 | 19.44 | 19.48 | 19.20 | 19.44 | 747,896 | +0.04(+0.20%) |
May 15, 2017 | 19.24 | 19.51 | 19.22 | 19.40 | 701,353 | +0.23(+1.22%) |
May 12, 2017 | 19.05 | 19.24 | 18.89 | 19.16 | 691,073 | -0.12(-0.61%) |
May 11, 2017 | 19.63 | 19.63 | 19.11 | 19.28 | 771,346 | -0.39(-1.98%) |
May 10, 2017 | 19.51 | 19.69 | 19.44 | 19.67 | 718,268 | +0.08(+0.40%) |
May 09, 2017 | 19.86 | 19.94 | 19.51 | 19.59 | 792,601 | -0.27(-1.37%) |
May 08, 2017 | 19.83 | 19.90 | 19.67 | 19.86 | 643,092 | +0.04(+0.20%) |
May 05, 2017 | 19.86 | 19.90 | 19.61 | 19.83 | 635,394 | +0.00(+0.00%) |
May 04, 2017 | 19.90 | 20.06 | 19.71 | 19.83 | 826,136 | +0.12(+0.59%) |
May 03, 2017 | 19.44 | 19.83 | 19.36 | 19.71 | 720,442 | +0.16(+0.80%) |
May 02, 2017 | 19.63 | 19.63 | 19.32 | 19.55 | 965,778 | -0.12(-0.59%) |
May 01, 2017 | 19.55 | 19.83 | 19.30 | 19.67 | 1,177,159 | +0.27(+1.41%) |
Apr 28, 2017 | 19.67 | 19.86 | 19.36 | 19.40 | 977,254 | -0.27(-1.39%) |
Apr 27, 2017 | 19.83 | 19.94 | 19.55 | 19.67 | 734,269 | -0.19(-0.98%) |
Apr 26, 2017 | 19.71 | 20.06 | 19.59 | 19.86 | 865,780 | +0.16(+0.79%) |
Apr 25, 2017 | 19.90 | 20.02 | 19.71 | 19.71 | 1,047,841 | -0.04(-0.20%) |
Apr 24, 2017 | 19.86 | 20.00 | 19.67 | 19.75 | 1,921,162 | +0.31(+1.60%) |
Apr 21, 2017 | 19.40 | 19.48 | 18.93 | 19.44 | 1,252,768 | +0.39(+2.04%) |
Apr 20, 2017 | 18.66 | 19.09 | 18.66 | 19.05 | 1,330,090 | +0.51(+2.73%) |
Apr 19, 2017 | 18.58 | 18.68 | 18.46 | 18.54 | 869,388 | +0.12(+0.63%) |
Apr 18, 2017 | 18.35 | 18.48 | 18.07 | 18.42 | 1,249,917 | -0.04(-0.21%) |
Apr 17, 2017 | 18.15 | 18.50 | 17.96 | 18.46 | 759,889 | +0.35(+1.94%) |
Apr 13, 2017 | 18.58 | 18.60 | 18.03 | 18.11 | 1,651,021 | -0.55(-2.92%) |
Apr 12, 2017 | 18.66 | 18.77 | 18.35 | 18.66 | 2,855,820 | -0.08(-0.42%) |
Apr 11, 2017 | 18.31 | 18.74 | 18.19 | 18.74 | 1,831,400 | +0.35(+1.91%) |
Apr 10, 2017 | 18.50 | 18.70 | 18.27 | 18.38 | 731,284 | -0.12(-0.63%) |
Apr 07, 2017 | 18.38 | 18.66 | 18.38 | 18.50 | 888,557 | -0.12(-0.63%) |
Apr 06, 2017 | 18.42 | 18.74 | 18.27 | 18.62 | 1,129,386 | +0.16(+0.84%) |
Apr 05, 2017 | 19.05 | 19.16 | 18.46 | 18.46 | 1,686,501 | -0.43(-2.27%) |
Apr 04, 2017 | 18.77 | 19.05 | 18.74 | 18.89 | 1,033,616 | +0.00(+0.00%) |
Apr 03, 2017 | 19.05 | 19.12 | 18.66 | 18.89 | 1,251,752 | -0.12(-0.61%) |
Mar 31, 2017 | 19.20 | 19.24 | 19.01 | 19.01 | 776,589 | -0.23(-1.21%) |
Mar 30, 2017 | 18.66 | 19.36 | 18.62 | 19.24 | 1,107,525 | +0.58(+3.13%) |
Mar 29, 2017 | 18.50 | 18.77 | 18.29 | 18.66 | 1,501,079 | +0.16(+0.84%) |
Mar 28, 2017 | 18.19 | 18.64 | 18.15 | 18.50 | 1,956,842 | +0.27(+1.50%) |
Mar 27, 2017 | 17.84 | 18.27 | 17.68 | 18.23 | 2,033,926 | -0.08(-0.43%) |
Mar 24, 2017 | 18.42 | 18.50 | 18.13 | 18.31 | 1,608,402 | -0.04(-0.21%) |
Mar 23, 2017 | 18.27 | 18.66 | 18.19 | 18.35 | 1,236,630 | +0.08(+0.43%) |
Mar 22, 2017 | 18.19 | 18.46 | 17.80 | 18.27 | 1,280,502 | -0.08(-0.42%) |
Mar 21, 2017 | 19.44 | 19.44 | 18.27 | 18.35 | 2,112,990 | -0.93(-4.85%) |
Mar 20, 2017 | 19.51 | 19.51 | 19.24 | 19.28 | 949,255 | -0.27(-1.39%) |
Mar 17, 2017 | 19.55 | 19.59 | 19.30 | 19.55 | 3,491,233 | +0.00(+0.00%) |
Mar 16, 2017 | 19.59 | 19.75 | 19.40 | 19.55 | 805,587 | +0.12(+0.60%) |
Mar 15, 2017 | 19.67 | 19.71 | 19.32 | 19.44 | 2,092,027 | -0.12(-0.60%) |
Mar 14, 2017 | 19.32 | 19.63 | 19.20 | 19.55 | 1,003,867 | +0.04(+0.20%) |
Mar 13, 2017 | 19.48 | 19.71 | 19.44 | 19.51 | 777,381 | +0.00(+0.00%) |
Mar 10, 2017 | 19.55 | 19.65 | 19.30 | 19.51 | 992,177 | +0.00(+0.00%) |
Mar 09, 2017 | 19.75 | 19.83 | 19.51 | 19.51 | 992,737 | -0.08(-0.40%) |
Mar 08, 2017 | 20.06 | 20.06 | 19.55 | 19.59 | 891,831 | -0.08(-0.40%) |
Mar 07, 2017 | 19.71 | 19.90 | 19.59 | 19.67 | 1,420,622 | -0.12(-0.59%) |
Mar 06, 2017 | 19.79 | 19.86 | 19.48 | 19.79 | 1,219,257 | -0.23(-1.17%) |
Mar 03, 2017 | 19.75 | 20.10 | 19.75 | 20.02 | 1,135,667 | +0.19(+0.98%) |
Mar 02, 2017 | 20.61 | 20.80 | 19.75 | 19.83 | 1,661,969 | -0.82(-3.96%) |