Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.47 | 16.71 | 16.33 | 16.54 | 16,226,453 | +0.12(+0.73%) |
May 30, 2017 | 16.35 | 16.61 | 16.34 | 16.42 | 9,004,114 | +0.04(+0.24%) |
May 26, 2017 | 16.49 | 16.54 | 16.22 | 16.38 | 11,784,677 | +0.09(+0.55%) |
May 25, 2017 | 16.60 | 16.61 | 16.23 | 16.29 | 13,912,265 | -0.42(-2.51%) |
May 24, 2017 | 16.47 | 16.74 | 16.30 | 16.71 | 13,396,615 | +0.29(+1.77%) |
May 23, 2017 | 16.91 | 17.09 | 16.41 | 16.42 | 12,352,611 | -0.46(-2.73%) |
May 22, 2017 | 16.80 | 17.00 | 16.71 | 16.88 | 8,422,954 | +0.23(+1.38%) |
May 19, 2017 | 16.75 | 16.76 | 16.50 | 16.65 | 11,953,621 | +0.14(+0.85%) |
May 18, 2017 | 17.06 | 17.07 | 16.50 | 16.51 | 14,175,619 | -0.60(-3.51%) |
May 17, 2017 | 17.34 | 17.38 | 16.89 | 17.11 | 21,327,642 | +0.15(+0.88%) |
May 16, 2017 | 17.01 | 17.05 | 16.89 | 16.96 | 10,009,294 | +0.06(+0.36%) |
May 15, 2017 | 17.08 | 17.11 | 16.77 | 16.90 | 9,868,825 | +0.03(+0.18%) |
May 12, 2017 | 16.83 | 16.95 | 16.71 | 16.87 | 10,704,956 | +0.17(+1.02%) |
May 11, 2017 | 16.47 | 16.84 | 16.39 | 16.70 | 14,670,379 | +0.31(+1.89%) |
May 10, 2017 | 16.47 | 16.54 | 16.29 | 16.39 | 11,237,548 | +0.11(+0.68%) |
May 09, 2017 | 16.18 | 16.30 | 16.03 | 16.28 | 11,220,052 | +0.02(+0.12%) |
May 08, 2017 | 16.23 | 16.29 | 15.98 | 16.26 | 10,650,897 | +0.11(+0.68%) |
May 05, 2017 | 16.26 | 16.36 | 16.10 | 16.15 | 13,008,010 | +0.15(+0.94%) |
May 04, 2017 | 16.00 | 16.13 | 15.86 | 16.00 | 13,131,256 | -0.21(-1.30%) |
May 03, 2017 | 16.37 | 16.51 | 16.18 | 16.21 | 16,053,051 | -0.20(-1.22%) |
May 02, 2017 | 16.35 | 16.53 | 16.24 | 16.41 | 12,833,316 | +0.05(+0.31%) |
May 01, 2017 | 16.59 | 16.78 | 16.31 | 16.36 | 14,705,652 | -0.36(-2.15%) |
Apr 28, 2017 | 16.80 | 17.02 | 16.69 | 16.72 | 16,586,969 | +0.01(+0.06%) |
Apr 27, 2017 | 16.91 | 16.99 | 16.57 | 16.71 | 20,269,612 | -0.25(-1.47%) |
Apr 26, 2017 | 17.12 | 17.12 | 16.59 | 16.96 | 24,478,912 | +0.07(+0.41%) |
Apr 25, 2017 | 18.19 | 18.21 | 16.86 | 16.89 | 51,400,292 | -2.15(-11.29%) |
Apr 24, 2017 | 18.92 | 19.26 | 18.82 | 19.04 | 14,303,853 | -0.19(-0.99%) |
Apr 21, 2017 | 19.15 | 19.38 | 19.00 | 19.23 | 10,490,371 | +0.03(+0.16%) |
Apr 20, 2017 | 19.06 | 19.28 | 18.80 | 19.20 | 11,576,276 | +0.29(+1.53%) |
Apr 19, 2017 | 19.49 | 19.65 | 18.78 | 18.91 | 18,922,142 | -0.80(-4.06%) |
Apr 18, 2017 | 19.86 | 19.86 | 19.54 | 19.71 | 10,328,029 | -0.13(-0.66%) |
Apr 17, 2017 | 19.88 | 20.04 | 19.75 | 19.84 | 7,013,872 | +0.01(+0.05%) |
Apr 13, 2017 | 20.30 | 20.32 | 19.81 | 19.83 | 15,723,473 | -0.39(-1.93%) |
Apr 12, 2017 | 20.05 | 20.36 | 19.86 | 20.22 | 13,972,825 | +0.13(+0.65%) |
Apr 11, 2017 | 19.76 | 20.12 | 19.64 | 20.09 | 17,831,146 | +0.62(+3.18%) |
Apr 10, 2017 | 19.10 | 19.53 | 18.89 | 19.47 | 9,792,100 | +0.33(+1.72%) |
Apr 07, 2017 | 19.68 | 19.71 | 18.94 | 19.14 | 12,943,215 | -0.14(-0.73%) |
Apr 06, 2017 | 19.37 | 19.39 | 19.15 | 19.28 | 7,323,529 | -0.08(-0.41%) |
Apr 05, 2017 | 19.18 | 19.54 | 19.02 | 19.36 | 9,586,204 | -0.10(-0.51%) |
Apr 04, 2017 | 19.42 | 19.53 | 19.33 | 19.46 | 6,834,703 | +0.15(+0.78%) |
Apr 03, 2017 | 18.99 | 19.32 | 18.92 | 19.31 | 6,702,637 | +0.32(+1.69%) |
Mar 31, 2017 | 18.88 | 19.25 | 18.78 | 18.99 | 8,676,734 | +0.15(+0.80%) |
Mar 30, 2017 | 19.06 | 19.18 | 18.69 | 18.84 | 8,694,034 | -0.35(-1.82%) |
Mar 29, 2017 | 19.00 | 19.22 | 18.92 | 19.19 | 7,267,372 | +0.11(+0.58%) |
Mar 28, 2017 | 19.52 | 19.75 | 19.01 | 19.08 | 11,304,275 | -0.52(-2.65%) |
Mar 27, 2017 | 19.62 | 19.77 | 19.39 | 19.60 | 10,211,219 | +0.39(+2.03%) |
Mar 24, 2017 | 19.26 | 19.41 | 19.17 | 19.21 | 6,517,621 | -0.16(-0.83%) |
Mar 23, 2017 | 19.55 | 19.65 | 19.07 | 19.37 | 11,470,057 | -0.11(-0.56%) |
Mar 22, 2017 | 19.66 | 19.77 | 19.31 | 19.48 | 9,931,526 | +0.03(+0.15%) |
Mar 21, 2017 | 19.11 | 19.59 | 19.09 | 19.45 | 14,113,802 | +0.39(+2.05%) |
Mar 20, 2017 | 18.93 | 19.11 | 18.82 | 19.06 | 7,936,154 | +0.21(+1.11%) |
Mar 17, 2017 | 19.03 | 19.24 | 18.75 | 18.85 | 15,091,460 | -0.06(-0.32%) |
Mar 16, 2017 | 19.44 | 19.50 | 18.86 | 18.91 | 15,765,785 | -0.11(-0.58%) |
Mar 15, 2017 | 17.95 | 19.07 | 17.70 | 19.02 | 23,302,672 | +1.22(+6.85%) |
Mar 14, 2017 | 18.23 | 18.50 | 17.72 | 17.80 | 12,902,396 | -0.47(-2.57%) |
Mar 13, 2017 | 18.38 | 18.39 | 18.04 | 18.27 | 9,828,059 | +0.07(+0.38%) |
Mar 10, 2017 | 17.83 | 18.29 | 17.75 | 18.20 | 12,913,701 | +0.48(+2.71%) |
Mar 09, 2017 | 17.78 | 17.97 | 17.67 | 17.72 | 8,733,717 | -0.10(-0.56%) |
Mar 08, 2017 | 17.56 | 17.99 | 17.35 | 17.82 | 13,072,269 | +0.05(+0.28%) |
Mar 07, 2017 | 17.80 | 17.99 | 17.59 | 17.77 | 13,903,070 | -0.25(-1.39%) |
Mar 06, 2017 | 18.21 | 18.24 | 17.82 | 18.02 | 13,078,226 | -0.22(-1.21%) |
Mar 03, 2017 | 17.91 | 18.43 | 17.76 | 18.24 | 21,509,970 | +0.20(+1.11%) |
Mar 02, 2017 | 18.39 | 18.51 | 17.92 | 18.04 | 32,725,420 | -0.87(-4.60%) |