Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.35 | 17.37 | 16.99 | 17.28 | 15,300,501 | -0.07(-0.42%) |
May 30, 2017 | 17.23 | 17.52 | 17.20 | 17.35 | 9,223,011 | +0.12(+0.68%) |
May 26, 2017 | 17.18 | 17.32 | 17.01 | 17.23 | 5,568,821 | +0.06(+0.34%) |
May 25, 2017 | 17.20 | 17.44 | 17.15 | 17.18 | 7,619,010 | +0.13(+0.78%) |
May 24, 2017 | 16.95 | 17.12 | 16.85 | 17.04 | 6,050,710 | +0.10(+0.56%) |
May 23, 2017 | 17.28 | 17.29 | 16.94 | 16.95 | 7,522,985 | -0.26(-1.54%) |
May 22, 2017 | 16.93 | 17.43 | 16.85 | 17.21 | 12,684,613 | +0.29(+1.74%) |
May 19, 2017 | 16.77 | 17.03 | 16.49 | 16.92 | 11,707,764 | +0.18(+1.10%) |
May 18, 2017 | 16.95 | 17.06 | 16.62 | 16.73 | 12,293,766 | -0.18(-1.09%) |
May 17, 2017 | 16.78 | 17.07 | 16.70 | 16.92 | 15,422,540 | +0.14(+0.83%) |
May 16, 2017 | 17.15 | 17.15 | 16.70 | 16.78 | 22,968,218 | -0.29(-1.68%) |
May 15, 2017 | 17.42 | 17.57 | 16.98 | 17.07 | 27,145,484 | -0.29(-1.69%) |
May 12, 2017 | 17.95 | 17.98 | 17.33 | 17.36 | 27,213,760 | -0.54(-3.04%) |
May 11, 2017 | 19.47 | 19.85 | 17.83 | 17.90 | 64,271,020 | -3.67(-17.01%) |
May 10, 2017 | 21.53 | 21.93 | 21.48 | 21.57 | 10,769,390 | +0.03(+0.14%) |
May 09, 2017 | 21.07 | 21.68 | 21.01 | 21.54 | 14,845,180 | +0.46(+2.20%) |
May 08, 2017 | 21.43 | 21.47 | 21.04 | 21.08 | 5,496,452 | -0.22(-1.04%) |
May 05, 2017 | 21.33 | 21.54 | 21.26 | 21.30 | 6,480,510 | +0.04(+0.17%) |
May 04, 2017 | 21.53 | 21.73 | 21.26 | 21.26 | 4,873,120 | -0.18(-0.82%) |
May 03, 2017 | 21.69 | 21.85 | 21.32 | 21.44 | 5,142,884 | -0.25(-1.15%) |
May 02, 2017 | 21.23 | 21.76 | 21.15 | 21.69 | 4,679,305 | +0.47(+2.22%) |
May 01, 2017 | 21.49 | 21.54 | 21.07 | 21.22 | 5,456,462 | -0.26(-1.23%) |
Apr 28, 2017 | 21.67 | 21.70 | 21.34 | 21.48 | 5,793,368 | -0.21(-0.98%) |
Apr 27, 2017 | 21.67 | 21.79 | 21.47 | 21.70 | 4,024,804 | +0.06(+0.27%) |
Apr 26, 2017 | 21.60 | 21.85 | 21.55 | 21.64 | 4,092,521 | +0.11(+0.51%) |
Apr 25, 2017 | 21.58 | 21.72 | 21.33 | 21.53 | 6,072,849 | +0.07(+0.31%) |
Apr 24, 2017 | 21.90 | 21.94 | 21.36 | 21.46 | 5,832,794 | -0.21(-0.98%) |
Apr 21, 2017 | 21.95 | 22.09 | 21.56 | 21.68 | 4,827,480 | -0.39(-1.77%) |
Apr 20, 2017 | 21.56 | 22.19 | 21.56 | 22.07 | 7,274,536 | +0.68(+3.16%) |
Apr 19, 2017 | 21.18 | 21.66 | 21.18 | 21.39 | 5,790,592 | +0.28(+1.32%) |
Apr 18, 2017 | 21.15 | 21.20 | 20.93 | 21.11 | 4,705,288 | -0.08(-0.38%) |
Apr 17, 2017 | 21.45 | 21.49 | 21.01 | 21.19 | 5,636,191 | -0.26(-1.20%) |
Apr 13, 2017 | 21.52 | 21.61 | 21.19 | 21.45 | 5,690,932 | +0.00(+0.00%) |
Apr 12, 2017 | 21.80 | 21.90 | 21.40 | 21.45 | 7,386,640 | -0.40(-1.82%) |
Apr 11, 2017 | 21.73 | 21.87 | 21.43 | 21.84 | 4,510,087 | +0.14(+0.64%) |
Apr 10, 2017 | 21.53 | 21.91 | 21.40 | 21.70 | 6,595,682 | +0.31(+1.44%) |
Apr 07, 2017 | 21.59 | 21.78 | 21.36 | 21.40 | 6,661,163 | -0.24(-1.09%) |
Apr 06, 2017 | 21.30 | 22.12 | 21.30 | 21.63 | 8,152,898 | +0.44(+2.08%) |
Apr 05, 2017 | 21.30 | 21.73 | 21.11 | 21.19 | 9,038,019 | -0.05(-0.24%) |
Apr 04, 2017 | 21.68 | 21.68 | 20.98 | 21.24 | 9,390,511 | -0.55(-2.53%) |
Apr 03, 2017 | 21.76 | 21.93 | 21.44 | 21.79 | 7,053,252 | +0.00(+0.00%) |
Mar 31, 2017 | 21.66 | 21.98 | 21.65 | 21.79 | 8,067,478 | +0.13(+0.61%) |
Mar 30, 2017 | 21.43 | 21.80 | 21.37 | 21.66 | 6,341,740 | +0.14(+0.65%) |
Mar 29, 2017 | 20.99 | 21.69 | 20.88 | 21.52 | 8,589,479 | +0.53(+2.52%) |
Mar 28, 2017 | 20.40 | 21.01 | 20.39 | 20.99 | 6,172,443 | +0.46(+2.22%) |
Mar 27, 2017 | 20.45 | 20.80 | 20.38 | 20.54 | 7,965,708 | -0.18(-0.85%) |
Mar 24, 2017 | 20.60 | 20.82 | 20.45 | 20.71 | 5,838,066 | -0.07(-0.35%) |
Mar 23, 2017 | 20.88 | 21.29 | 20.73 | 20.79 | 7,389,346 | -0.07(-0.35%) |
Mar 22, 2017 | 20.87 | 20.91 | 20.46 | 20.86 | 8,884,651 | -0.04(-0.18%) |
Mar 21, 2017 | 21.57 | 21.62 | 20.47 | 20.90 | 15,717,372 | -0.70(-3.23%) |
Mar 20, 2017 | 22.49 | 22.49 | 21.55 | 21.59 | 10,661,129 | -0.86(-3.83%) |
Mar 17, 2017 | 22.47 | 22.56 | 22.22 | 22.45 | 16,006,752 | +0.10(+0.43%) |
Mar 16, 2017 | 22.06 | 22.48 | 21.87 | 22.36 | 8,684,801 | +0.07(+0.30%) |
Mar 15, 2017 | 22.63 | 22.63 | 21.98 | 22.29 | 11,672,570 | -0.46(-2.04%) |
Mar 14, 2017 | 22.84 | 23.34 | 22.43 | 22.76 | 6,442,724 | +0.04(+0.16%) |
Mar 13, 2017 | 23.03 | 23.12 | 22.65 | 22.72 | 8,333,045 | -0.33(-1.44%) |
Mar 10, 2017 | 23.07 | 23.23 | 22.86 | 23.05 | 5,388,295 | +0.15(+0.63%) |
Mar 09, 2017 | 23.11 | 23.15 | 22.77 | 22.91 | 6,154,665 | -0.17(-0.76%) |
Mar 08, 2017 | 22.41 | 23.36 | 22.33 | 23.08 | 10,818,430 | +0.70(+3.12%) |
Mar 07, 2017 | 22.35 | 22.54 | 22.20 | 22.38 | 8,384,734 | +0.09(+0.39%) |
Mar 06, 2017 | 22.75 | 22.78 | 21.94 | 22.30 | 15,106,634 | -0.78(-3.40%) |
Mar 03, 2017 | 23.93 | 24.10 | 22.65 | 23.08 | 18,183,166 | -1.05(-4.37%) |
Mar 02, 2017 | 24.07 | 24.21 | 23.95 | 24.13 | 6,179,292 | +0.20(+0.82%) |