Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.82 | 18.00 | 17.76 | 17.89 | 6,223,141 | -0.12(-0.69%) |
May 30, 2017 | 18.18 | 18.25 | 17.90 | 18.01 | 4,318,384 | -0.42(-2.25%) |
May 26, 2017 | 18.53 | 18.62 | 18.33 | 18.43 | 4,526,685 | -0.06(-0.30%) |
May 25, 2017 | 18.84 | 19.29 | 18.28 | 18.48 | 4,186,524 | -0.46(-2.42%) |
May 24, 2017 | 18.87 | 19.14 | 18.81 | 18.94 | 3,304,244 | +0.01(+0.03%) |
May 23, 2017 | 19.35 | 19.45 | 18.83 | 18.93 | 5,880,558 | -0.35(-1.83%) |
May 22, 2017 | 19.46 | 19.46 | 19.14 | 19.29 | 2,400,349 | +0.02(+0.13%) |
May 19, 2017 | 19.06 | 19.37 | 19.02 | 19.26 | 4,087,960 | +0.40(+2.10%) |
May 18, 2017 | 18.65 | 19.00 | 18.43 | 18.87 | 4,884,581 | +0.11(+0.56%) |
May 17, 2017 | 19.26 | 19.29 | 18.75 | 18.76 | 3,349,829 | -0.57(-2.95%) |
May 16, 2017 | 19.61 | 19.68 | 19.28 | 19.33 | 4,677,278 | -0.14(-0.73%) |
May 15, 2017 | 19.60 | 19.84 | 19.47 | 19.47 | 3,204,481 | +0.38(+1.98%) |
May 12, 2017 | 19.16 | 19.34 | 19.01 | 19.09 | 3,639,096 | -0.11(-0.55%) |
May 11, 2017 | 19.60 | 19.60 | 19.16 | 19.20 | 4,369,594 | -0.29(-1.49%) |
May 10, 2017 | 19.32 | 19.62 | 19.12 | 19.49 | 3,202,637 | +0.38(+1.98%) |
May 09, 2017 | 19.50 | 19.52 | 18.93 | 19.11 | 3,448,494 | -0.34(-1.75%) |
May 08, 2017 | 19.14 | 19.55 | 19.04 | 19.45 | 2,774,388 | +0.25(+1.29%) |
May 05, 2017 | 18.68 | 19.23 | 18.51 | 19.21 | 4,238,600 | +0.55(+2.92%) |
May 04, 2017 | 19.03 | 19.13 | 18.46 | 18.66 | 8,297,145 | -0.88(-4.50%) |
May 03, 2017 | 19.57 | 19.83 | 19.52 | 19.54 | 3,192,525 | -0.09(-0.47%) |
May 02, 2017 | 19.76 | 19.94 | 19.45 | 19.63 | 3,841,445 | -0.15(-0.78%) |
May 01, 2017 | 19.71 | 19.89 | 19.63 | 19.79 | 2,218,819 | +0.04(+0.19%) |
Apr 28, 2017 | 19.85 | 20.00 | 19.69 | 19.75 | 4,992,066 | -0.01(-0.03%) |
Apr 27, 2017 | 20.35 | 20.38 | 19.50 | 19.76 | 5,432,047 | -0.77(-3.74%) |
Apr 26, 2017 | 20.48 | 21.00 | 20.38 | 20.53 | 3,441,989 | -0.18(-0.87%) |
Apr 25, 2017 | 20.29 | 20.75 | 20.17 | 20.71 | 3,093,107 | +0.40(+1.98%) |
Apr 24, 2017 | 20.44 | 20.49 | 20.27 | 20.30 | 2,146,512 | +0.06(+0.28%) |
Apr 21, 2017 | 20.16 | 20.34 | 20.00 | 20.25 | 4,345,134 | +0.09(+0.43%) |
Apr 20, 2017 | 20.12 | 20.53 | 20.08 | 20.16 | 2,900,552 | +0.07(+0.37%) |
Apr 19, 2017 | 20.41 | 20.71 | 20.00 | 20.09 | 3,934,101 | -0.39(-1.91%) |
Apr 18, 2017 | 20.71 | 20.90 | 20.43 | 20.48 | 3,773,703 | -0.45(-2.16%) |
Apr 17, 2017 | 20.73 | 20.99 | 20.63 | 20.93 | 2,142,372 | +0.30(+1.44%) |
Apr 13, 2017 | 20.91 | 20.95 | 20.55 | 20.63 | 3,972,718 | -0.25(-1.19%) |
Apr 12, 2017 | 21.10 | 21.26 | 20.85 | 20.88 | 2,376,984 | -0.17(-0.82%) |
Apr 11, 2017 | 21.05 | 21.26 | 20.88 | 21.05 | 3,623,306 | -0.01(-0.03%) |
Apr 10, 2017 | 20.74 | 21.23 | 20.74 | 21.06 | 2,750,859 | +0.43(+2.07%) |
Apr 07, 2017 | 20.82 | 20.95 | 20.60 | 20.63 | 3,527,681 | -0.07(-0.33%) |
Apr 06, 2017 | 20.68 | 20.82 | 20.58 | 20.70 | 2,474,142 | +0.16(+0.78%) |
Apr 05, 2017 | 20.79 | 21.03 | 20.54 | 20.54 | 5,903,026 | -0.07(-0.36%) |
Apr 04, 2017 | 20.24 | 20.64 | 20.11 | 20.61 | 6,055,033 | +0.37(+1.81%) |
Apr 03, 2017 | 20.24 | 20.34 | 19.97 | 20.25 | 4,199,721 | -0.07(-0.37%) |
Mar 31, 2017 | 20.18 | 20.36 | 20.05 | 20.32 | 6,034,693 | +0.14(+0.71%) |
Mar 30, 2017 | 20.48 | 20.60 | 20.14 | 20.18 | 6,193,549 | -0.20(-1.00%) |
Mar 29, 2017 | 19.82 | 20.48 | 19.81 | 20.38 | 8,197,364 | +0.56(+2.81%) |
Mar 28, 2017 | 19.73 | 19.96 | 19.63 | 19.83 | 6,075,028 | +0.17(+0.88%) |
Mar 27, 2017 | 19.56 | 19.76 | 19.54 | 19.65 | 4,120,153 | -0.19(-0.97%) |
Mar 24, 2017 | 19.80 | 19.97 | 19.70 | 19.84 | 6,196,745 | +0.06(+0.31%) |
Mar 23, 2017 | 19.76 | 19.91 | 19.63 | 19.78 | 3,645,128 | -0.06(-0.31%) |
Mar 22, 2017 | 19.55 | 19.88 | 19.49 | 19.84 | 4,365,760 | +0.14(+0.72%) |
Mar 21, 2017 | 20.11 | 20.29 | 19.66 | 19.70 | 4,684,150 | -0.27(-1.36%) |
Mar 20, 2017 | 20.11 | 20.27 | 19.86 | 19.97 | 3,679,208 | -0.32(-1.56%) |
Mar 17, 2017 | 20.40 | 20.54 | 20.24 | 20.29 | 4,751,616 | -0.05(-0.24%) |
Mar 16, 2017 | 20.46 | 20.69 | 20.34 | 20.34 | 5,440,986 | -0.02(-0.12%) |
Mar 15, 2017 | 19.51 | 20.43 | 19.45 | 20.37 | 9,276,489 | +1.16(+6.05%) |
Mar 14, 2017 | 19.14 | 19.35 | 18.94 | 19.20 | 4,032,496 | -0.33(-1.67%) |
Mar 13, 2017 | 19.76 | 19.90 | 19.46 | 19.53 | 3,424,717 | -0.26(-1.30%) |
Mar 10, 2017 | 19.85 | 20.45 | 19.33 | 19.79 | 8,360,913 | +0.10(+0.50%) |
Mar 09, 2017 | 18.83 | 19.75 | 18.52 | 19.69 | 14,140,111 | +1.74(+9.69%) |
Mar 08, 2017 | 18.78 | 18.79 | 17.93 | 17.95 | 4,937,920 | -0.95(-5.04%) |
Mar 07, 2017 | 19.11 | 19.18 | 18.90 | 18.90 | 4,557,791 | -0.20(-1.06%) |
Mar 06, 2017 | 19.18 | 19.21 | 18.87 | 19.11 | 6,117,641 | -0.07(-0.38%) |
Mar 03, 2017 | 18.69 | 19.41 | 18.64 | 19.18 | 10,068,309 | +0.61(+3.28%) |
Mar 02, 2017 | 17.97 | 18.87 | 17.69 | 18.57 | 15,549,583 | +0.87(+4.89%) |