Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.67 | 16.72 | 15.95 | 16.68 | 6,261,053 | -0.04(-0.26%) |
May 30, 2017 | 17.28 | 17.34 | 16.68 | 16.72 | 3,363,197 | -0.67(-3.87%) |
May 26, 2017 | 17.58 | 17.67 | 17.13 | 17.39 | 2,982,569 | -0.18(-1.03%) |
May 25, 2017 | 18.07 | 18.36 | 17.44 | 17.58 | 2,849,839 | -0.54(-3.00%) |
May 24, 2017 | 18.63 | 18.95 | 17.98 | 18.12 | 2,271,849 | -0.47(-2.55%) |
May 23, 2017 | 18.81 | 18.81 | 18.34 | 18.59 | 1,997,910 | -0.18(-0.97%) |
May 22, 2017 | 18.88 | 19.18 | 18.75 | 18.78 | 1,944,475 | -0.04(-0.23%) |
May 19, 2017 | 18.47 | 18.97 | 18.37 | 18.82 | 2,236,331 | +0.46(+2.49%) |
May 18, 2017 | 18.43 | 18.60 | 18.22 | 18.36 | 1,809,655 | -0.08(-0.42%) |
May 17, 2017 | 18.49 | 18.65 | 18.23 | 18.44 | 2,325,247 | -0.05(-0.28%) |
May 16, 2017 | 18.76 | 18.96 | 18.18 | 18.49 | 3,045,123 | -0.39(-2.06%) |
May 15, 2017 | 19.35 | 19.71 | 18.87 | 18.88 | 2,712,099 | -0.27(-1.40%) |
May 12, 2017 | 19.12 | 19.28 | 18.97 | 19.15 | 2,469,286 | +0.00(+0.00%) |
May 11, 2017 | 19.34 | 19.35 | 18.92 | 19.15 | 2,981,488 | -0.10(-0.53%) |
May 10, 2017 | 18.98 | 19.33 | 18.69 | 19.25 | 3,631,860 | +0.28(+1.48%) |
May 09, 2017 | 18.69 | 19.03 | 18.55 | 18.97 | 3,358,559 | +0.27(+1.46%) |
May 08, 2017 | 18.16 | 18.74 | 18.07 | 18.70 | 2,886,536 | +0.55(+3.05%) |
May 05, 2017 | 17.60 | 18.17 | 17.29 | 18.14 | 3,676,935 | +0.60(+3.40%) |
May 04, 2017 | 18.70 | 18.77 | 17.28 | 17.55 | 4,683,554 | -1.00(-5.42%) |
May 03, 2017 | 18.46 | 18.66 | 18.16 | 18.55 | 3,766,910 | -0.01(-0.05%) |
May 02, 2017 | 18.89 | 18.94 | 18.40 | 18.56 | 3,818,938 | -0.28(-1.49%) |
May 01, 2017 | 18.98 | 19.09 | 18.74 | 18.84 | 3,867,552 | -0.17(-0.90%) |
Apr 28, 2017 | 19.64 | 19.72 | 18.63 | 19.01 | 6,323,704 | -0.66(-3.38%) |
Apr 27, 2017 | 19.51 | 19.88 | 19.19 | 19.67 | 23,141,156 | +0.15(+0.79%) |
Apr 26, 2017 | 19.94 | 20.03 | 19.47 | 19.52 | 10,681,729 | +0.31(+1.60%) |
Apr 25, 2017 | 19.15 | 19.27 | 18.89 | 19.21 | 2,567,992 | +0.22(+1.17%) |
Apr 24, 2017 | 18.63 | 19.20 | 18.49 | 18.99 | 3,004,548 | +0.62(+3.38%) |
Apr 21, 2017 | 17.59 | 18.52 | 17.57 | 18.37 | 2,309,444 | +0.82(+4.66%) |
Apr 20, 2017 | 17.42 | 17.71 | 17.34 | 17.55 | 1,445,911 | +0.20(+1.13%) |
Apr 19, 2017 | 17.74 | 17.83 | 17.23 | 17.36 | 2,344,831 | -0.24(-1.36%) |
Apr 18, 2017 | 17.60 | 17.82 | 17.22 | 17.60 | 2,072,822 | -0.14(-0.77%) |
Apr 17, 2017 | 17.79 | 17.92 | 17.55 | 17.73 | 1,688,826 | +0.09(+0.53%) |
Apr 13, 2017 | 18.01 | 18.20 | 17.62 | 17.64 | 1,790,105 | -0.23(-1.29%) |
Apr 12, 2017 | 18.08 | 18.29 | 17.83 | 17.87 | 1,957,480 | -0.16(-0.90%) |
Apr 11, 2017 | 17.89 | 18.04 | 17.52 | 18.03 | 2,430,049 | +0.08(+0.43%) |
Apr 10, 2017 | 17.79 | 18.37 | 17.68 | 17.95 | 2,334,381 | +0.23(+1.30%) |
Apr 07, 2017 | 17.49 | 17.98 | 17.39 | 17.72 | 1,673,049 | +0.28(+1.61%) |
Apr 06, 2017 | 17.64 | 17.78 | 17.23 | 17.44 | 2,577,276 | -0.17(-0.97%) |
Apr 05, 2017 | 18.87 | 19.01 | 17.60 | 17.61 | 3,756,312 | -1.06(-5.70%) |
Apr 04, 2017 | 18.75 | 18.84 | 18.49 | 18.68 | 2,222,137 | -0.05(-0.27%) |
Apr 03, 2017 | 18.84 | 18.98 | 18.49 | 18.73 | 1,857,018 | -0.15(-0.81%) |
Mar 31, 2017 | 18.58 | 18.92 | 18.53 | 18.88 | 1,316,416 | +0.30(+1.60%) |
Mar 30, 2017 | 18.61 | 18.74 | 18.41 | 18.58 | 1,888,654 | -0.10(-0.55%) |
Mar 29, 2017 | 17.98 | 18.74 | 17.90 | 18.69 | 2,724,717 | +0.71(+3.93%) |
Mar 28, 2017 | 18.12 | 18.26 | 17.79 | 17.98 | 3,072,871 | -0.10(-0.57%) |
Mar 27, 2017 | 17.75 | 18.43 | 17.61 | 18.08 | 2,185,897 | +0.38(+2.17%) |
Mar 24, 2017 | 17.72 | 17.91 | 17.55 | 17.70 | 2,751,837 | -0.12(-0.67%) |
Mar 23, 2017 | 17.95 | 18.17 | 17.74 | 17.82 | 2,102,200 | -0.16(-0.90%) |
Mar 22, 2017 | 17.68 | 18.13 | 17.41 | 17.98 | 2,596,009 | +0.23(+1.30%) |
Mar 21, 2017 | 18.67 | 18.67 | 17.74 | 17.75 | 2,781,074 | -0.74(-4.01%) |
Mar 20, 2017 | 18.64 | 18.81 | 18.32 | 18.49 | 1,938,832 | -0.16(-0.87%) |
Mar 17, 2017 | 19.12 | 19.21 | 18.63 | 18.65 | 2,458,768 | -0.38(-2.01%) |
Mar 16, 2017 | 19.22 | 19.53 | 19.01 | 19.04 | 2,028,935 | -0.20(-1.02%) |
Mar 15, 2017 | 19.04 | 19.33 | 18.75 | 19.23 | 2,269,870 | +0.40(+2.13%) |
Mar 14, 2017 | 19.11 | 19.11 | 18.59 | 18.83 | 3,930,151 | -0.43(-2.25%) |
Mar 13, 2017 | 18.81 | 19.39 | 18.80 | 19.27 | 1,386,339 | +0.46(+2.45%) |
Mar 10, 2017 | 18.78 | 18.93 | 18.49 | 18.81 | 1,761,898 | +0.20(+1.05%) |
Mar 09, 2017 | 18.75 | 18.91 | 18.29 | 18.61 | 2,633,714 | -0.32(-1.71%) |
Mar 08, 2017 | 19.02 | 19.50 | 18.91 | 18.93 | 2,703,677 | +0.06(+0.32%) |
Mar 07, 2017 | 19.00 | 19.27 | 18.68 | 18.87 | 3,173,646 | -0.14(-0.72%) |
Mar 06, 2017 | 19.39 | 19.53 | 18.87 | 19.01 | 2,931,648 | -0.41(-2.11%) |
Mar 03, 2017 | 19.86 | 20.02 | 19.42 | 19.42 | 2,572,908 | -0.31(-1.55%) |
Mar 02, 2017 | 20.62 | 20.66 | 19.72 | 19.73 | 2,507,463 | -0.93(-4.49%) |