Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.75 | 17.75 | 16.95 | 17.48 | 2,126,326 | -0.27(-1.53%) |
May 30, 2017 | 18.19 | 18.43 | 17.75 | 17.75 | 1,657,460 | -0.51(-2.78%) |
May 26, 2017 | 18.55 | 18.64 | 18.23 | 18.26 | 877,591 | -0.32(-1.74%) |
May 25, 2017 | 18.78 | 18.99 | 18.54 | 18.58 | 806,695 | -0.16(-0.84%) |
May 24, 2017 | 18.98 | 19.12 | 18.55 | 18.74 | 815,879 | -0.16(-0.83%) |
May 23, 2017 | 18.52 | 19.02 | 18.33 | 18.90 | 735,814 | +0.39(+2.13%) |
May 22, 2017 | 18.58 | 18.69 | 18.31 | 18.51 | 543,593 | +0.01(+0.05%) |
May 19, 2017 | 18.32 | 18.77 | 18.26 | 18.50 | 889,489 | +0.31(+1.68%) |
May 18, 2017 | 18.12 | 18.35 | 17.78 | 18.19 | 805,119 | +0.04(+0.24%) |
May 17, 2017 | 18.80 | 18.54 | 18.09 | 18.15 | 977,843 | -0.66(-3.49%) |
May 16, 2017 | 18.72 | 18.80 | 18.34 | 18.80 | 590,479 | +0.14(+0.75%) |
May 15, 2017 | 18.73 | 18.99 | 18.65 | 18.66 | 584,991 | +0.00(+0.00%) |
May 12, 2017 | 19.00 | 19.07 | 18.64 | 18.66 | 567,543 | -0.45(-2.38%) |
May 11, 2017 | 19.03 | 19.15 | 18.72 | 19.12 | 545,031 | +0.08(+0.41%) |
May 10, 2017 | 19.11 | 19.18 | 18.89 | 19.04 | 813,747 | -0.07(-0.37%) |
May 09, 2017 | 19.11 | 19.43 | 19.04 | 19.11 | 989,195 | +0.03(+0.14%) |
May 08, 2017 | 19.28 | 19.44 | 19.03 | 19.08 | 1,123,482 | -0.24(-1.22%) |
May 05, 2017 | 19.16 | 19.36 | 18.95 | 19.32 | 1,107,173 | +0.22(+1.15%) |
May 04, 2017 | 19.52 | 19.70 | 18.99 | 19.10 | 664,468 | -0.42(-2.15%) |
May 03, 2017 | 19.41 | 19.56 | 19.31 | 19.52 | 792,327 | -0.04(-0.22%) |
May 02, 2017 | 20.06 | 20.17 | 19.49 | 19.56 | 1,163,151 | -0.45(-2.23%) |
May 01, 2017 | 20.09 | 20.23 | 19.74 | 20.01 | 1,115,567 | +0.09(+0.44%) |
Apr 28, 2017 | 20.34 | 20.35 | 19.89 | 19.92 | 976,547 | -0.34(-1.68%) |
Apr 27, 2017 | 20.88 | 20.88 | 20.17 | 20.26 | 1,408,641 | -0.51(-2.44%) |
Apr 26, 2017 | 20.73 | 21.13 | 20.56 | 20.77 | 2,572,632 | +0.04(+0.17%) |
Apr 25, 2017 | 18.08 | 21.01 | 17.95 | 20.74 | 6,773,009 | +2.93(+16.45%) |
Apr 24, 2017 | 17.55 | 17.91 | 17.46 | 17.81 | 1,770,651 | +0.56(+3.25%) |
Apr 21, 2017 | 17.17 | 17.34 | 16.94 | 17.25 | 1,750,342 | +0.06(+0.36%) |
Apr 20, 2017 | 16.95 | 17.20 | 16.84 | 17.19 | 1,079,114 | +0.41(+2.45%) |
Apr 19, 2017 | 17.05 | 17.05 | 16.68 | 16.77 | 1,869,222 | -0.15(-0.88%) |
Apr 18, 2017 | 17.27 | 17.36 | 16.63 | 16.92 | 1,565,830 | -0.51(-2.91%) |
Apr 17, 2017 | 17.33 | 17.47 | 17.19 | 17.43 | 929,777 | +0.17(+0.96%) |
Apr 13, 2017 | 17.53 | 17.72 | 17.26 | 17.26 | 1,187,100 | -0.31(-1.79%) |
Apr 12, 2017 | 18.03 | 18.03 | 17.17 | 17.58 | 1,522,623 | -0.49(-2.71%) |
Apr 11, 2017 | 17.79 | 18.10 | 17.68 | 18.07 | 815,398 | +0.29(+1.62%) |
Apr 10, 2017 | 17.77 | 17.95 | 17.67 | 17.78 | 917,876 | +0.03(+0.15%) |
Apr 07, 2017 | 17.79 | 17.94 | 17.66 | 17.75 | 1,264,862 | -0.17(-0.93%) |
Apr 06, 2017 | 17.42 | 18.08 | 17.37 | 17.92 | 1,248,353 | +0.38(+2.14%) |
Apr 05, 2017 | 17.95 | 18.15 | 17.43 | 17.54 | 1,043,479 | -0.23(-1.28%) |
Apr 04, 2017 | 17.70 | 17.90 | 17.67 | 17.77 | 699,062 | +0.07(+0.40%) |
Apr 03, 2017 | 18.11 | 18.19 | 17.57 | 17.70 | 911,113 | -0.34(-1.89%) |
Mar 31, 2017 | 17.61 | 18.09 | 17.59 | 18.04 | 1,438,310 | +0.43(+2.43%) |
Mar 30, 2017 | 17.76 | 17.94 | 17.45 | 17.61 | 900,976 | -0.15(-0.83%) |
Mar 29, 2017 | 17.59 | 17.86 | 17.52 | 17.76 | 1,017,180 | +0.08(+0.44%) |
Mar 28, 2017 | 17.67 | 17.76 | 17.47 | 17.68 | 829,905 | -0.03(-0.15%) |
Mar 27, 2017 | 17.60 | 17.71 | 17.26 | 17.71 | 986,554 | -0.15(-0.83%) |
Mar 24, 2017 | 17.93 | 18.21 | 17.77 | 17.86 | 898,109 | -0.04(-0.24%) |
Mar 23, 2017 | 17.74 | 18.04 | 17.68 | 17.90 | 918,644 | +0.12(+0.69%) |
Mar 22, 2017 | 17.61 | 18.02 | 17.53 | 17.78 | 898,484 | +0.11(+0.64%) |
Mar 21, 2017 | 18.24 | 18.25 | 17.56 | 17.67 | 910,798 | -0.51(-2.83%) |
Mar 20, 2017 | 18.43 | 18.44 | 18.06 | 18.18 | 748,727 | -0.25(-1.37%) |
Mar 17, 2017 | 18.28 | 18.51 | 18.18 | 18.43 | 1,248,516 | +0.17(+0.96%) |
Mar 16, 2017 | 18.33 | 18.44 | 18.19 | 18.26 | 1,184,443 | +0.03(+0.19%) |
Mar 15, 2017 | 18.10 | 18.30 | 17.95 | 18.22 | 833,563 | +0.31(+1.70%) |
Mar 14, 2017 | 17.84 | 17.94 | 17.54 | 17.92 | 892,052 | -0.12(-0.68%) |
Mar 13, 2017 | 18.02 | 18.10 | 17.84 | 18.04 | 722,101 | -0.02(-0.10%) |
Mar 10, 2017 | 17.96 | 18.19 | 17.91 | 18.06 | 1,326,521 | +0.23(+1.27%) |
Mar 09, 2017 | 18.23 | 18.29 | 17.71 | 17.83 | 1,769,180 | -0.32(-1.78%) |
Mar 08, 2017 | 18.48 | 18.59 | 18.14 | 18.15 | 958,204 | -0.32(-1.75%) |
Mar 07, 2017 | 18.56 | 18.84 | 18.36 | 18.48 | 1,297,384 | -0.08(-0.42%) |
Mar 06, 2017 | 18.66 | 18.81 | 18.35 | 18.56 | 1,546,054 | -0.34(-1.80%) |
Mar 03, 2017 | 19.00 | 19.08 | 18.67 | 18.90 | 1,207,098 | -0.02(-0.09%) |
Mar 02, 2017 | 19.31 | 19.37 | 18.86 | 18.91 | 1,764,804 | -0.38(-1.99%) |