Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 21.78 | 21.80 | 21.59 | 21.62 | 1,473,434 | +0.04(+0.18%) |
May 30, 2017 | 21.54 | 21.61 | 21.48 | 21.58 | 697,439 | -0.40(-1.83%) |
May 26, 2017 | 21.92 | 21.99 | 21.91 | 21.98 | 731,016 | -0.11(-0.49%) |
May 25, 2017 | 22.12 | 22.17 | 22.06 | 22.09 | 705,282 | -0.11(-0.49%) |
May 24, 2017 | 22.12 | 22.24 | 22.05 | 22.20 | 945,961 | -0.05(-0.21%) |
May 23, 2017 | 22.27 | 22.31 | 22.19 | 22.25 | 1,118,684 | -0.01(-0.03%) |
May 22, 2017 | 22.25 | 22.29 | 22.21 | 22.26 | 849,731 | +0.13(+0.60%) |
May 19, 2017 | 22.03 | 22.17 | 22.01 | 22.12 | 933,825 | +0.36(+1.64%) |
May 18, 2017 | 21.48 | 21.81 | 21.47 | 21.77 | 1,327,168 | +0.13(+0.61%) |
May 17, 2017 | 21.85 | 21.91 | 21.61 | 21.64 | 1,697,645 | -0.48(-2.17%) |
May 16, 2017 | 22.09 | 22.15 | 22.04 | 22.12 | 1,075,389 | +0.30(+1.39%) |
May 15, 2017 | 21.77 | 21.84 | 21.74 | 21.81 | 737,000 | +0.17(+0.79%) |
May 12, 2017 | 21.56 | 21.64 | 21.49 | 21.64 | 791,225 | +0.18(+0.83%) |
May 11, 2017 | 21.39 | 21.48 | 21.25 | 21.46 | 1,157,834 | +0.02(+0.07%) |
May 10, 2017 | 21.40 | 21.47 | 21.36 | 21.45 | 790,511 | +0.06(+0.29%) |
May 09, 2017 | 21.53 | 21.57 | 21.34 | 21.39 | 1,132,199 | -0.11(-0.51%) |
May 08, 2017 | 21.46 | 21.50 | 21.40 | 21.50 | 973,984 | -0.29(-1.32%) |
May 05, 2017 | 21.47 | 21.80 | 21.46 | 21.78 | 1,429,501 | +0.52(+2.44%) |
May 04, 2017 | 21.07 | 21.31 | 21.06 | 21.26 | 1,466,758 | +0.58(+2.81%) |
May 03, 2017 | 20.61 | 20.74 | 20.61 | 20.68 | 1,207,175 | -0.04(-0.19%) |
May 02, 2017 | 20.62 | 20.74 | 20.57 | 20.72 | 906,334 | +0.11(+0.53%) |
May 01, 2017 | 20.57 | 20.67 | 20.53 | 20.61 | 582,536 | +0.09(+0.45%) |
Apr 28, 2017 | 20.63 | 20.63 | 20.50 | 20.52 | 978,239 | -0.02(-0.11%) |
Apr 27, 2017 | 20.62 | 20.62 | 20.46 | 20.54 | 530,414 | -0.14(-0.68%) |
Apr 26, 2017 | 20.67 | 20.75 | 20.66 | 20.68 | 1,076,689 | -0.12(-0.60%) |
Apr 25, 2017 | 20.71 | 20.84 | 20.70 | 20.81 | 1,474,459 | +0.22(+1.05%) |
Apr 24, 2017 | 20.43 | 20.63 | 20.40 | 20.59 | 1,978,913 | +1.21(+6.25%) |
Apr 21, 2017 | 19.36 | 19.38 | 19.27 | 19.38 | 1,309,942 | -0.06(-0.32%) |
Apr 20, 2017 | 19.49 | 19.58 | 19.44 | 19.44 | 1,524,061 | +0.13(+0.68%) |
Apr 19, 2017 | 19.32 | 19.43 | 19.27 | 19.31 | 1,543,086 | +0.18(+0.93%) |
Apr 18, 2017 | 19.11 | 19.13 | 18.97 | 19.13 | 1,473,653 | -0.20(-1.04%) |
Apr 17, 2017 | 19.15 | 19.35 | 19.15 | 19.33 | 1,135,542 | +0.13(+0.69%) |
Apr 13, 2017 | 19.29 | 19.32 | 19.14 | 19.20 | 955,249 | -0.27(-1.39%) |
Apr 12, 2017 | 19.45 | 19.47 | 19.36 | 19.47 | 644,106 | -0.10(-0.52%) |
Apr 11, 2017 | 19.56 | 19.60 | 19.39 | 19.57 | 644,057 | +0.06(+0.32%) |
Apr 10, 2017 | 19.49 | 19.58 | 19.49 | 19.51 | 504,708 | -0.18(-0.91%) |
Apr 07, 2017 | 19.70 | 19.72 | 19.65 | 19.69 | 766,646 | -0.06(-0.31%) |
Apr 06, 2017 | 19.73 | 19.80 | 19.68 | 19.75 | 575,243 | +0.11(+0.55%) |
Apr 05, 2017 | 19.82 | 19.85 | 19.63 | 19.64 | 1,577,762 | -0.15(-0.74%) |
Apr 04, 2017 | 19.65 | 19.79 | 19.57 | 19.79 | 651,102 | +0.00(+0.00%) |
Apr 03, 2017 | 19.91 | 19.92 | 19.59 | 19.79 | 1,185,291 | -0.18(-0.89%) |
Mar 31, 2017 | 19.91 | 20.04 | 19.90 | 19.97 | 944,958 | +0.08(+0.39%) |
Mar 30, 2017 | 19.90 | 19.97 | 19.87 | 19.89 | 567,921 | -0.09(-0.47%) |
Mar 29, 2017 | 19.90 | 20.00 | 19.84 | 19.98 | 947,379 | -0.12(-0.58%) |
Mar 28, 2017 | 20.05 | 20.15 | 20.01 | 20.10 | 2,004,767 | +0.12(+0.62%) |
Mar 27, 2017 | 19.83 | 20.00 | 19.83 | 19.98 | 1,397,432 | +0.11(+0.55%) |
Mar 24, 2017 | 19.86 | 19.92 | 19.81 | 19.87 | 2,542,117 | +0.07(+0.35%) |
Mar 23, 2017 | 19.70 | 19.87 | 19.69 | 19.80 | 1,632,387 | +0.09(+0.47%) |
Mar 22, 2017 | 19.60 | 19.77 | 19.60 | 19.70 | 1,269,732 | +0.13(+0.67%) |
Mar 21, 2017 | 19.95 | 19.97 | 19.56 | 19.57 | 1,771,159 | +0.00(+0.00%) |
Mar 20, 2017 | 19.68 | 19.70 | 19.54 | 19.57 | 1,377,948 | -0.13(-0.67%) |
Mar 17, 2017 | 19.73 | 19.75 | 19.64 | 19.70 | 1,622,363 | -0.09(-0.47%) |
Mar 16, 2017 | 19.63 | 19.80 | 19.56 | 19.80 | 1,720,694 | +0.45(+2.33%) |
Mar 15, 2017 | 19.07 | 19.39 | 19.07 | 19.35 | 1,336,110 | +0.40(+2.09%) |
Mar 14, 2017 | 19.02 | 19.04 | 18.90 | 18.95 | 1,218,112 | -0.27(-1.41%) |
Mar 13, 2017 | 19.13 | 19.23 | 19.13 | 19.22 | 1,182,876 | +0.08(+0.41%) |
Mar 10, 2017 | 19.11 | 19.18 | 19.04 | 19.15 | 1,285,375 | +0.17(+0.90%) |
Mar 09, 2017 | 18.93 | 18.97 | 18.87 | 18.97 | 1,502,927 | +0.33(+1.75%) |
Mar 08, 2017 | 18.78 | 18.79 | 18.63 | 18.65 | 1,157,809 | -0.13(-0.70%) |
Mar 07, 2017 | 18.71 | 18.82 | 18.67 | 18.78 | 711,957 | -0.09(-0.45%) |
Mar 06, 2017 | 18.90 | 18.90 | 18.78 | 18.87 | 1,126,361 | -0.16(-0.86%) |
Mar 03, 2017 | 18.90 | 19.06 | 18.86 | 19.03 | 1,348,810 | +0.41(+2.21%) |
Mar 02, 2017 | 18.65 | 18.72 | 18.61 | 18.62 | 716,587 | -0.02(-0.12%) |
Mar 01, 2017 | 18.59 | 18.72 | 18.59 | 18.64 | 1,732,591 | +0.29(+1.61%) |
Feb 28, 2017 | 18.36 | 18.45 | 18.30 | 18.35 | 926,715 | -0.02(-0.08%) |
Feb 27, 2017 | 18.23 | 18.37 | 18.21 | 18.36 | 1,372,461 | +0.36(+2.03%) |
Feb 24, 2017 | 18.00 | 18.07 | 17.95 | 18.00 | 1,948,161 | -0.19(-1.07%) |
Feb 23, 2017 | 18.33 | 18.33 | 18.14 | 18.19 | 1,825,332 | -0.02(-0.13%) |
Feb 22, 2017 | 18.05 | 18.25 | 18.03 | 18.21 | 1,577,481 | -0.19(-1.05%) |
Feb 21, 2017 | 18.40 | 18.46 | 18.35 | 18.41 | 1,041,125 | -0.03(-0.17%) |
Feb 17, 2017 | 18.44 | 18.44 | 18.44 | 0 | -0.15(-0.79%) | |
Feb 16, 2017 | 18.55 | 18.60 | 18.52 | 18.59 | 1,303,646 | +0.10(+0.55%) |
Feb 15, 2017 | 18.39 | 18.50 | 18.37 | 18.49 | 1,252,209 | -0.09(-0.46%) |
Feb 14, 2017 | 18.51 | 18.59 | 18.45 | 18.57 | 946,661 | +0.09(+0.50%) |
Feb 13, 2017 | 18.52 | 18.52 | 18.45 | 18.48 | 539,342 | +0.12(+0.63%) |
Feb 10, 2017 | 18.28 | 18.39 | 18.26 | 18.36 | 1,015,533 | -0.10(-0.55%) |
Feb 09, 2017 | 18.39 | 18.52 | 18.37 | 18.46 | 724,743 | +0.12(+0.68%) |
Feb 08, 2017 | 18.05 | 18.37 | 18.01 | 18.34 | 1,647,642 | +0.11(+0.60%) |
Feb 07, 2017 | 18.25 | 18.31 | 18.17 | 18.23 | 1,174,940 | -0.12(-0.63%) |
Feb 06, 2017 | 18.41 | 18.46 | 18.27 | 18.35 | 1,866,816 | -0.50(-2.67%) |
Feb 03, 2017 | 18.72 | 18.89 | 18.68 | 18.85 | 1,522,872 | +0.24(+1.29%) |
Feb 02, 2017 | 18.69 | 18.73 | 18.55 | 18.61 | 2,187,374 | +0.20(+1.10%) |
Feb 01, 2017 | 18.46 | 18.49 | 18.32 | 18.41 | 2,145,126 | -0.01(-0.04%) |
Jan 31, 2017 | 18.43 | 18.45 | 18.27 | 18.42 | 4,214,596 | -0.01(-0.04%) |
Jan 30, 2017 | 18.45 | 18.45 | 18.32 | 18.42 | 3,011,009 | -0.48(-2.54%) |
Jan 27, 2017 | 18.94 | 18.94 | 18.83 | 18.90 | 1,440,012 | -0.05(-0.29%) |
Jan 26, 2017 | 19.09 | 19.14 | 18.92 | 18.96 | 1,912,505 | -0.32(-1.65%) |
Jan 25, 2017 | 19.34 | 19.43 | 19.23 | 19.28 | 2,496,398 | -0.02(-0.12%) |
Jan 24, 2017 | 19.27 | 19.32 | 19.20 | 19.30 | 3,831,505 | +0.17(+0.89%) |
Jan 23, 2017 | 19.14 | 19.15 | 19.01 | 19.13 | 4,298,760 | -0.02(-0.12%) |
Jan 20, 2017 | 19.13 | 19.17 | 19.07 | 19.15 | 1,208,857 | +0.11(+0.57%) |
Jan 19, 2017 | 19.01 | 19.08 | 18.99 | 19.04 | 1,016,012 | +0.05(+0.29%) |
Jan 18, 2017 | 19.00 | 19.06 | 18.94 | 18.99 | 4,078,114 | -0.05(-0.24%) |
Jan 17, 2017 | 19.02 | 19.08 | 19.00 | 19.04 | 1,380,407 | -0.01(-0.04%) |
Jan 13, 2017 | 19.04 | 19.04 | 19.04 | 0 | +0.09(+0.45%) | |
Jan 12, 2017 | 19.13 | 19.15 | 18.78 | 18.96 | 3,754,608 | -0.12(-0.61%) |
Jan 11, 2017 | 18.91 | 19.09 | 18.84 | 19.08 | 3,457,264 | +0.11(+0.57%) |
Jan 10, 2017 | 18.95 | 19.06 | 18.93 | 18.97 | 1,479,361 | +0.01(+0.04%) |
Jan 09, 2017 | 18.90 | 18.99 | 18.84 | 18.96 | 1,692,703 | -0.32(-1.65%) |
Jan 06, 2017 | 19.14 | 19.32 | 19.10 | 19.28 | 2,678,231 | -0.04(-0.20%) |
Jan 05, 2017 | 19.19 | 19.34 | 19.18 | 19.32 | 4,444,954 | +0.19(+0.97%) |
Jan 04, 2017 | 18.97 | 19.14 | 18.92 | 19.13 | 2,482,789 | +0.13(+0.69%) |
Jan 03, 2017 | 18.97 | 19.02 | 18.87 | 19.00 | 5,140,837 | +0.22(+1.16%) |
Dec 30, 2016 | 18.78 | 18.78 | 18.78 | 0 | +0.09(+0.46%) | |
Dec 29, 2016 | 18.65 | 18.73 | 18.64 | 18.70 | 1,113,738 | +0.17(+0.92%) |
Dec 28, 2016 | 18.62 | 18.63 | 18.47 | 18.52 | 1,363,867 | -0.28(-1.49%) |
Dec 27, 2016 | 18.80 | 18.84 | 18.77 | 18.80 | 973,736 | +0.07(+0.37%) |
Dec 23, 2016 | 18.73 | 18.73 | 18.73 | 0 | +0.24(+1.30%) | |
Dec 22, 2016 | 18.62 | 18.63 | 18.49 | 18.49 | 1,458,413 | -0.09(-0.50%) |
Dec 21, 2016 | 18.53 | 18.61 | 18.52 | 18.59 | 1,097,590 | +0.10(+0.55%) |
Dec 20, 2016 | 18.37 | 18.53 | 18.35 | 18.49 | 1,124,317 | +0.20(+1.09%) |
Dec 19, 2016 | 18.45 | 18.45 | 18.27 | 18.29 | 2,513,957 | -0.08(-0.46%) |
Dec 16, 2016 | 18.36 | 18.44 | 18.31 | 18.37 | 1,559,337 | +0.02(+0.13%) |
Dec 15, 2016 | 18.17 | 18.39 | 18.17 | 18.35 | 2,702,734 | +0.17(+0.93%) |
Dec 14, 2016 | 18.45 | 18.54 | 18.12 | 18.18 | 3,835,287 | -0.38(-2.03%) |
Dec 13, 2016 | 18.39 | 18.64 | 18.39 | 18.55 | 2,827,020 | +0.42(+2.33%) |
Dec 12, 2016 | 18.17 | 18.22 | 18.09 | 18.13 | 2,026,049 | +0.08(+0.43%) |
Dec 09, 2016 | 17.88 | 18.06 | 17.85 | 18.05 | 1,520,062 | -0.18(-0.97%) |
Dec 08, 2016 | 18.17 | 18.25 | 17.94 | 18.23 | 2,755,305 | -0.05(-0.29%) |
Dec 07, 2016 | 18.04 | 18.38 | 18.02 | 18.29 | 2,744,230 | +0.41(+2.32%) |
Dec 06, 2016 | 17.42 | 17.89 | 17.40 | 17.87 | 5,402,643 | +0.72(+4.21%) |
Dec 05, 2016 | 16.92 | 17.16 | 16.91 | 17.15 | 5,846,187 | +0.14(+0.81%) |
Dec 02, 2016 | 16.87 | 17.09 | 16.86 | 17.01 | 2,144,594 | +0.12(+0.68%) |
Dec 01, 2016 | 16.80 | 17.00 | 16.75 | 16.89 | 5,629,738 | +0.18(+1.06%) |
Nov 30, 2016 | 16.66 | 16.78 | 16.63 | 16.72 | 2,301,853 | +0.28(+1.73%) |
Nov 29, 2016 | 16.23 | 16.49 | 16.22 | 16.43 | 1,710,859 | +0.41(+2.54%) |
Nov 28, 2016 | 16.16 | 16.21 | 16.01 | 16.03 | 1,558,071 | -0.34(-2.07%) |
Nov 25, 2016 | 16.34 | 16.37 | 16.33 | 16.36 | 1,290,100 | +0.02(+0.09%) |
Nov 23, 2016 | 16.35 | 16.35 | 16.35 | 0 | -0.06(-0.37%) | |
Nov 22, 2016 | 16.47 | 16.47 | 16.33 | 16.41 | 1,641,139 | +0.20(+1.23%) |
Nov 21, 2016 | 16.09 | 16.22 | 16.06 | 16.21 | 720,890 | +0.17(+1.05%) |
Nov 18, 2016 | 16.11 | 16.14 | 15.99 | 16.04 | 838,926 | -0.41(-2.48%) |
Nov 17, 2016 | 16.34 | 16.48 | 16.30 | 16.45 | 807,728 | -0.02(-0.09%) |
Nov 16, 2016 | 16.44 | 16.53 | 16.40 | 16.46 | 2,095,549 | -0.26(-1.56%) |
Nov 15, 2016 | 16.53 | 16.73 | 16.49 | 16.73 | 1,005,396 | +0.05(+0.32%) |
Nov 14, 2016 | 16.64 | 16.70 | 16.59 | 16.67 | 1,174,804 | -0.31(-1.81%) |
Nov 11, 2016 | 17.00 | 17.02 | 16.86 | 16.98 | 1,263,383 | -0.06(-0.36%) |
Nov 10, 2016 | 17.02 | 17.15 | 16.87 | 17.04 | 1,613,018 | +0.02(+0.14%) |
Nov 09, 2016 | 16.82 | 17.11 | 16.78 | 17.02 | 2,882,193 | -0.14(-0.81%) |
Nov 08, 2016 | 16.96 | 17.22 | 16.96 | 17.16 | 1,592,516 | +0.05(+0.31%) |