Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.92 | 17.96 | 17.59 | 17.84 | 1,145,176 | -0.04(-0.21%) |
May 30, 2017 | 18.03 | 18.18 | 17.86 | 17.88 | 729,872 | -0.19(-1.04%) |
May 26, 2017 | 18.33 | 18.35 | 18.03 | 18.06 | 504,335 | -0.27(-1.47%) |
May 25, 2017 | 18.33 | 18.47 | 18.24 | 18.33 | 1,350,915 | +0.05(+0.29%) |
May 24, 2017 | 18.12 | 18.35 | 17.97 | 18.28 | 1,042,118 | +0.20(+1.12%) |
May 23, 2017 | 18.28 | 18.30 | 18.06 | 18.08 | 805,352 | -0.17(-0.94%) |
May 22, 2017 | 18.20 | 18.44 | 18.15 | 18.25 | 2,047,014 | +0.10(+0.58%) |
May 19, 2017 | 17.76 | 18.22 | 17.67 | 18.15 | 3,826,575 | +0.40(+2.28%) |
May 18, 2017 | 17.88 | 17.91 | 17.62 | 17.74 | 1,480,219 | -0.14(-0.79%) |
May 17, 2017 | 17.94 | 18.04 | 17.71 | 17.88 | 1,631,142 | -0.07(-0.42%) |
May 16, 2017 | 18.36 | 18.36 | 17.82 | 17.96 | 1,085,764 | -0.43(-2.36%) |
May 15, 2017 | 18.41 | 18.66 | 18.36 | 18.39 | 829,481 | +0.01(+0.04%) |
May 12, 2017 | 18.69 | 18.72 | 18.31 | 18.39 | 1,840,409 | -0.27(-1.44%) |
May 11, 2017 | 18.93 | 19.00 | 18.56 | 18.66 | 1,224,733 | -0.32(-1.70%) |
May 10, 2017 | 18.89 | 19.21 | 18.80 | 18.98 | 1,420,163 | +0.08(+0.44%) |
May 09, 2017 | 18.86 | 18.93 | 18.48 | 18.89 | 2,643,699 | +0.01(+0.04%) |
May 08, 2017 | 19.20 | 19.31 | 18.78 | 18.89 | 2,667,588 | -0.25(-1.33%) |
May 05, 2017 | 19.08 | 19.44 | 19.08 | 19.14 | 6,597,169 | -0.19(-0.97%) |
May 04, 2017 | 19.70 | 20.44 | 19.07 | 19.33 | 872,905 | -0.26(-1.34%) |
May 03, 2017 | 19.66 | 19.66 | 19.25 | 19.59 | 831,922 | -0.04(-0.23%) |
May 02, 2017 | 19.64 | 19.69 | 19.42 | 19.64 | 549,035 | +0.00(+0.00%) |
May 01, 2017 | 19.10 | 19.64 | 18.93 | 19.64 | 885,741 | +0.55(+2.90%) |
Apr 28, 2017 | 19.62 | 19.62 | 19.07 | 19.08 | 802,273 | -0.55(-2.78%) |
Apr 27, 2017 | 19.92 | 19.59 | 19.63 | 669,456 | -0.13(-0.64%) | |
Apr 26, 2017 | 20.11 | 20.20 | 19.73 | 19.76 | 920,536 | -0.40(-2.00%) |
Apr 25, 2017 | 20.15 | 20.29 | 20.10 | 20.16 | 713,480 | +0.05(+0.26%) |
Apr 24, 2017 | 20.62 | 20.62 | 20.00 | 20.11 | 492,250 | -0.37(-1.79%) |
Apr 21, 2017 | 20.64 | 20.72 | 20.37 | 20.47 | 609,069 | -0.22(-1.05%) |
Apr 20, 2017 | 20.41 | 20.69 | 19.92 | 20.69 | 799,144 | +0.26(+1.28%) |
Apr 19, 2017 | 20.44 | 20.67 | 20.41 | 20.43 | 385,163 | -0.03(-0.15%) |
Apr 18, 2017 | 20.26 | 20.49 | 20.20 | 20.46 | 979,811 | +0.21(+1.03%) |
Apr 17, 2017 | 20.14 | 20.28 | 20.10 | 20.25 | 526,506 | +0.21(+1.05%) |
Apr 13, 2017 | 20.15 | 20.20 | 20.02 | 20.04 | 280,733 | -0.13(-0.63%) |
Apr 12, 2017 | 20.38 | 20.59 | 20.05 | 20.17 | 846,355 | -0.28(-1.39%) |
Apr 11, 2017 | 20.09 | 20.52 | 20.04 | 20.45 | 594,351 | +0.36(+1.79%) |
Apr 10, 2017 | 19.77 | 20.09 | 19.63 | 20.09 | 464,823 | +0.48(+2.44%) |
Apr 07, 2017 | 19.76 | 19.80 | 19.58 | 19.61 | 535,481 | -0.11(-0.57%) |
Apr 06, 2017 | 19.41 | 19.85 | 19.31 | 19.73 | 828,604 | +0.33(+1.70%) |
Apr 05, 2017 | 19.68 | 19.79 | 19.37 | 19.40 | 690,635 | -0.22(-1.11%) |
Apr 04, 2017 | 19.68 | 19.88 | 19.54 | 19.61 | 544,291 | -0.10(-0.49%) |
Apr 03, 2017 | 19.65 | 19.89 | 19.60 | 19.71 | 477,215 | +0.03(+0.15%) |
Mar 31, 2017 | 19.64 | 19.84 | 19.58 | 19.68 | 696,910 | +0.00(+0.00%) |
Mar 30, 2017 | 19.61 | 19.72 | 19.45 | 19.68 | 533,883 | +0.07(+0.38%) |
Mar 29, 2017 | 19.59 | 19.64 | 19.39 | 19.61 | 332,821 | +0.00(+0.00%) |
Mar 28, 2017 | 19.31 | 19.63 | 19.10 | 19.61 | 576,023 | +0.27(+1.39%) |
Mar 27, 2017 | 19.53 | 19.75 | 19.25 | 19.34 | 472,921 | -0.34(-1.75%) |
Mar 24, 2017 | 19.58 | 19.73 | 19.54 | 19.68 | 657,109 | +0.11(+0.57%) |
Mar 23, 2017 | 19.12 | 19.76 | 18.98 | 19.57 | 957,185 | +0.40(+2.07%) |
Mar 22, 2017 | 19.21 | 19.23 | 18.73 | 19.17 | 1,186,095 | +0.01(+0.08%) |
Mar 21, 2017 | 19.38 | 19.44 | 19.14 | 19.16 | 870,095 | -0.18(-0.93%) |
Mar 20, 2017 | 19.54 | 19.67 | 19.33 | 19.34 | 640,986 | -0.20(-1.03%) |
Mar 17, 2017 | 19.61 | 19.65 | 19.40 | 19.54 | 1,435,458 | +0.03(+0.15%) |
Mar 16, 2017 | 19.72 | 19.82 | 19.48 | 19.51 | 600,209 | -0.27(-1.36%) |
Mar 15, 2017 | 19.33 | 19.91 | 19.24 | 19.78 | 958,116 | +0.57(+2.96%) |
Mar 14, 2017 | 18.89 | 19.30 | 18.80 | 19.21 | 1,126,407 | +0.20(+1.06%) |
Mar 13, 2017 | 18.72 | 19.01 | 18.33 | 19.01 | 823,847 | +0.38(+2.05%) |
Mar 10, 2017 | 19.00 | 19.06 | 18.45 | 18.63 | 422,675 | -0.08(-0.44%) |
Mar 09, 2017 | 19.10 | 19.23 | 18.69 | 18.71 | 585,759 | -0.39(-2.06%) |
Mar 08, 2017 | 19.38 | 19.61 | 19.07 | 19.10 | 763,576 | -0.55(-2.79%) |
Mar 07, 2017 | 19.81 | 19.89 | 19.49 | 19.65 | 677,573 | -0.23(-1.16%) |
Mar 06, 2017 | 20.03 | 20.07 | 19.83 | 19.88 | 612,108 | -0.27(-1.33%) |
Mar 03, 2017 | 20.09 | 20.15 | 19.59 | 20.15 | 1,201,251 | -0.10(-0.48%) |
Mar 02, 2017 | 20.42 | 20.51 | 20.21 | 20.24 | 723,873 | -0.25(-1.23%) |