Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.59 | 17.63 | 17.38 | 17.42 | 3,782,675 | -0.14(-0.82%) |
May 30, 2017 | 17.55 | 17.69 | 17.53 | 17.56 | 3,751,777 | +0.01(+0.06%) |
May 26, 2017 | 17.70 | 17.78 | 17.43 | 17.55 | 10,321,738 | -0.24(-1.34%) |
May 25, 2017 | 18.55 | 18.59 | 17.78 | 17.79 | 9,983,192 | -0.73(-3.96%) |
May 24, 2017 | 18.56 | 18.73 | 18.42 | 18.52 | 5,374,312 | +0.02(+0.09%) |
May 23, 2017 | 18.72 | 18.88 | 18.47 | 18.51 | 5,236,493 | -0.14(-0.78%) |
May 22, 2017 | 18.63 | 18.69 | 18.54 | 18.65 | 2,281,850 | +0.02(+0.09%) |
May 19, 2017 | 18.68 | 18.71 | 18.51 | 18.63 | 3,046,886 | +0.06(+0.30%) |
May 18, 2017 | 18.46 | 18.63 | 18.24 | 18.58 | 2,813,209 | +0.13(+0.72%) |
May 17, 2017 | 18.28 | 18.57 | 18.28 | 18.44 | 3,638,555 | +0.08(+0.42%) |
May 16, 2017 | 18.49 | 18.58 | 18.26 | 18.37 | 3,195,754 | -0.11(-0.60%) |
May 15, 2017 | 18.63 | 18.71 | 18.41 | 18.48 | 4,209,856 | -0.04(-0.24%) |
May 12, 2017 | 18.30 | 18.58 | 18.28 | 18.52 | 3,910,180 | +0.27(+1.46%) |
May 11, 2017 | 17.98 | 18.31 | 17.87 | 18.26 | 4,582,328 | +0.27(+1.52%) |
May 10, 2017 | 17.85 | 18.09 | 17.78 | 17.98 | 3,936,041 | +0.17(+0.94%) |
May 09, 2017 | 17.94 | 18.03 | 17.70 | 17.82 | 6,578,231 | -0.12(-0.68%) |
May 08, 2017 | 17.99 | 18.00 | 17.79 | 17.94 | 5,217,601 | +0.06(+0.31%) |
May 05, 2017 | 17.63 | 17.91 | 17.63 | 17.88 | 4,383,062 | +0.27(+1.52%) |
May 04, 2017 | 18.11 | 18.13 | 17.45 | 17.62 | 7,336,117 | -0.43(-2.37%) |
May 03, 2017 | 18.11 | 18.16 | 17.88 | 18.04 | 4,163,783 | -0.04(-0.25%) |
May 02, 2017 | 18.18 | 18.27 | 17.96 | 18.09 | 5,260,405 | -0.09(-0.49%) |
May 01, 2017 | 18.37 | 18.42 | 18.13 | 18.18 | 5,376,171 | -0.17(-0.94%) |
Apr 28, 2017 | 18.83 | 18.83 | 18.29 | 18.35 | 4,902,827 | -0.52(-2.77%) |
Apr 27, 2017 | 18.83 | 19.00 | 18.69 | 18.87 | 3,476,677 | +0.10(+0.53%) |
Apr 26, 2017 | 18.79 | 18.89 | 18.61 | 18.77 | 3,773,450 | -0.01(-0.03%) |
Apr 25, 2017 | 18.76 | 18.93 | 18.72 | 18.78 | 3,840,603 | +0.03(+0.17%) |
Apr 24, 2017 | 19.13 | 19.18 | 18.53 | 18.74 | 5,935,391 | -0.35(-1.83%) |
Apr 21, 2017 | 19.08 | 19.14 | 19.01 | 19.09 | 2,314,252 | +0.02(+0.09%) |
Apr 20, 2017 | 18.94 | 19.08 | 18.89 | 19.08 | 1,682,575 | +0.16(+0.84%) |
Apr 19, 2017 | 18.88 | 19.11 | 18.82 | 18.92 | 3,386,746 | +0.05(+0.26%) |
Apr 18, 2017 | 18.81 | 18.97 | 18.77 | 18.87 | 4,078,214 | +0.06(+0.32%) |
Apr 17, 2017 | 18.68 | 18.94 | 18.68 | 18.81 | 3,015,264 | +0.22(+1.17%) |
Apr 13, 2017 | 18.62 | 18.72 | 18.58 | 18.59 | 2,237,375 | -0.03(-0.15%) |
Apr 12, 2017 | 18.61 | 18.72 | 18.58 | 18.62 | 2,698,542 | +0.02(+0.12%) |
Apr 11, 2017 | 18.49 | 18.65 | 18.40 | 18.60 | 3,357,060 | +0.10(+0.56%) |
Apr 10, 2017 | 18.47 | 18.54 | 18.38 | 18.49 | 2,300,618 | +0.07(+0.38%) |
Apr 07, 2017 | 18.26 | 18.56 | 18.25 | 18.42 | 2,472,894 | +0.15(+0.84%) |
Apr 06, 2017 | 18.34 | 18.35 | 18.09 | 18.27 | 4,364,361 | -0.08(-0.45%) |
Apr 05, 2017 | 18.22 | 18.47 | 18.15 | 18.35 | 3,909,246 | +0.16(+0.90%) |
Apr 04, 2017 | 18.07 | 18.29 | 18.03 | 18.19 | 3,171,620 | +0.08(+0.45%) |
Apr 03, 2017 | 18.01 | 18.12 | 17.89 | 18.11 | 4,229,208 | +0.10(+0.55%) |
Mar 31, 2017 | 18.01 | 18.11 | 17.95 | 18.01 | 2,588,736 | +0.00(+0.00%) |
Mar 30, 2017 | 18.01 | 18.09 | 17.78 | 18.01 | 2,567,839 | +0.01(+0.03%) |
Mar 29, 2017 | 17.89 | 18.02 | 17.86 | 18.00 | 2,731,169 | +0.10(+0.58%) |
Mar 28, 2017 | 17.73 | 17.98 | 17.68 | 17.90 | 2,911,678 | +0.19(+1.05%) |
Mar 27, 2017 | 17.68 | 17.92 | 17.64 | 17.71 | 3,216,985 | +0.04(+0.22%) |
Mar 24, 2017 | 17.57 | 17.71 | 17.55 | 17.68 | 2,098,677 | +0.17(+0.97%) |
Mar 23, 2017 | 17.28 | 17.63 | 17.27 | 17.51 | 3,138,249 | +0.20(+1.14%) |
Mar 22, 2017 | 17.07 | 17.37 | 17.03 | 17.31 | 2,400,006 | +0.26(+1.50%) |
Mar 21, 2017 | 17.19 | 17.24 | 17.02 | 17.05 | 2,664,907 | -0.07(-0.41%) |
Mar 20, 2017 | 17.30 | 17.41 | 17.12 | 17.12 | 2,623,893 | -0.14(-0.79%) |
Mar 17, 2017 | 17.21 | 17.44 | 17.17 | 17.26 | 4,576,571 | +0.04(+0.22%) |
Mar 16, 2017 | 17.17 | 17.27 | 17.11 | 17.22 | 1,673,624 | +0.06(+0.35%) |
Mar 15, 2017 | 16.91 | 17.27 | 16.88 | 17.16 | 3,596,236 | +0.32(+1.88%) |
Mar 14, 2017 | 16.93 | 16.97 | 16.80 | 16.85 | 4,612,965 | -0.11(-0.64%) |
Mar 13, 2017 | 17.06 | 17.18 | 16.93 | 16.95 | 2,328,281 | -0.07(-0.38%) |
Mar 10, 2017 | 17.11 | 17.27 | 16.90 | 17.02 | 1,908,676 | +0.02(+0.13%) |
Mar 09, 2017 | 17.25 | 17.31 | 16.85 | 17.00 | 2,884,993 | -0.26(-1.52%) |
Mar 08, 2017 | 17.52 | 17.57 | 17.17 | 17.26 | 3,198,057 | -0.37(-2.07%) |
Mar 07, 2017 | 17.54 | 17.67 | 17.38 | 17.63 | 2,295,556 | +0.05(+0.28%) |
Mar 06, 2017 | 17.80 | 17.83 | 17.50 | 17.58 | 2,695,633 | -0.29(-1.65%) |
Mar 03, 2017 | 17.86 | 17.88 | 17.64 | 17.87 | 2,597,643 | +0.01(+0.03%) |
Mar 02, 2017 | 17.84 | 17.89 | 17.64 | 17.87 | 2,752,601 | +0.03(+0.15%) |