Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.61 | 19.84 | 19.19 | 19.33 | 1,470,740 | -0.32(-1.63%) |
May 30, 2017 | 19.84 | 19.99 | 19.57 | 19.65 | 937,328 | -0.27(-1.36%) |
May 26, 2017 | 19.83 | 19.99 | 19.73 | 19.92 | 773,462 | +0.11(+0.56%) |
May 25, 2017 | 19.49 | 20.02 | 19.49 | 19.81 | 949,758 | +0.32(+1.64%) |
May 24, 2017 | 19.56 | 19.62 | 19.39 | 19.49 | 713,794 | -0.08(-0.41%) |
May 23, 2017 | 19.72 | 19.86 | 19.48 | 19.57 | 628,158 | -0.10(-0.51%) |
May 22, 2017 | 19.41 | 19.95 | 19.22 | 19.67 | 1,236,740 | +0.31(+1.60%) |
May 19, 2017 | 19.02 | 19.47 | 18.98 | 19.36 | 1,142,700 | +0.24(+1.26%) |
May 18, 2017 | 18.81 | 19.15 | 18.62 | 19.12 | 1,992,196 | +0.24(+1.27%) |
May 17, 2017 | 19.36 | 19.36 | 18.86 | 18.88 | 1,402,034 | -0.67(-3.43%) |
May 16, 2017 | 19.15 | 19.57 | 19.08 | 19.55 | 1,230,685 | +0.56(+2.95%) |
May 15, 2017 | 18.88 | 19.25 | 18.88 | 18.99 | 1,121,016 | +0.07(+0.37%) |
May 12, 2017 | 18.73 | 19.03 | 18.48 | 18.92 | 1,576,918 | +0.22(+1.18%) |
May 11, 2017 | 18.70 | 19.24 | 18.55 | 18.70 | 1,184,770 | -0.55(-2.86%) |
May 10, 2017 | 18.65 | 19.27 | 18.64 | 19.25 | 1,947,370 | +0.54(+2.89%) |
May 09, 2017 | 18.62 | 18.87 | 18.59 | 18.71 | 816,383 | +0.08(+0.43%) |
May 08, 2017 | 18.75 | 18.75 | 18.55 | 18.63 | 684,125 | -0.23(-1.22%) |
May 05, 2017 | 18.68 | 18.87 | 18.52 | 18.86 | 1,344,001 | +0.18(+0.96%) |
May 04, 2017 | 18.90 | 18.96 | 18.63 | 18.68 | 777,182 | -0.26(-1.37%) |
May 03, 2017 | 18.48 | 18.95 | 18.48 | 18.94 | 1,138,744 | +0.43(+2.32%) |
May 02, 2017 | 18.40 | 18.81 | 18.33 | 18.51 | 1,262,275 | +0.19(+1.04%) |
May 01, 2017 | 18.60 | 18.71 | 18.07 | 18.32 | 870,962 | -0.16(-0.87%) |
Apr 28, 2017 | 18.87 | 18.91 | 18.39 | 18.48 | 1,892,127 | -0.33(-1.75%) |
Apr 27, 2017 | 18.85 | 19.12 | 17.56 | 18.81 | 3,815,687 | -0.15(-0.79%) |
Apr 26, 2017 | 18.84 | 19.13 | 18.76 | 18.96 | 1,749,174 | +0.21(+1.12%) |
Apr 25, 2017 | 18.74 | 18.88 | 18.59 | 18.75 | 1,155,718 | +0.09(+0.48%) |
Apr 24, 2017 | 18.91 | 18.95 | 18.59 | 18.66 | 762,920 | +0.02(+0.11%) |
Apr 21, 2017 | 18.64 | 18.73 | 18.46 | 18.64 | 902,900 | +0.14(+0.76%) |
Apr 20, 2017 | 18.74 | 18.88 | 18.48 | 18.50 | 1,315,348 | -0.16(-0.86%) |
Apr 19, 2017 | 18.92 | 18.99 | 18.57 | 18.66 | 1,683,892 | -0.16(-0.85%) |
Apr 18, 2017 | 18.66 | 18.91 | 18.51 | 18.82 | 729,345 | +0.09(+0.48%) |
Apr 17, 2017 | 18.35 | 18.74 | 18.23 | 18.73 | 1,032,099 | +0.41(+2.24%) |
Apr 13, 2017 | 18.74 | 18.75 | 18.31 | 18.32 | 897,224 | -0.44(-2.35%) |
Apr 12, 2017 | 18.95 | 18.99 | 18.68 | 18.76 | 1,352,266 | -0.15(-0.79%) |
Apr 11, 2017 | 18.55 | 18.97 | 18.47 | 18.91 | 1,236,798 | +0.45(+2.44%) |
Apr 10, 2017 | 18.64 | 18.67 | 18.31 | 18.46 | 1,545,448 | -0.09(-0.49%) |
Apr 07, 2017 | 18.41 | 18.60 | 18.34 | 18.55 | 2,056,295 | +0.01(+0.05%) |
Apr 06, 2017 | 18.18 | 18.61 | 18.09 | 18.54 | 2,200,944 | +0.43(+2.37%) |
Apr 05, 2017 | 18.65 | 18.74 | 18.09 | 18.11 | 1,573,789 | -0.48(-2.58%) |
Apr 04, 2017 | 18.44 | 18.61 | 18.24 | 18.59 | 1,407,562 | +0.14(+0.76%) |
Apr 03, 2017 | 18.59 | 18.72 | 18.32 | 18.45 | 1,717,064 | +0.02(+0.11%) |
Mar 31, 2017 | 18.47 | 18.57 | 18.28 | 18.43 | 3,617,409 | -0.04(-0.22%) |
Mar 30, 2017 | 18.54 | 18.69 | 18.34 | 18.47 | 2,959,666 | -0.03(-0.16%) |
Mar 29, 2017 | 18.35 | 18.84 | 18.16 | 18.50 | 4,030,246 | +0.11(+0.60%) |
Mar 28, 2017 | 18.29 | 18.71 | 18.28 | 18.39 | 4,631,582 | +0.06(+0.33%) |
Mar 27, 2017 | 17.56 | 18.51 | 17.36 | 18.33 | 4,281,963 | +0.65(+3.68%) |
Mar 24, 2017 | 17.21 | 17.82 | 17.04 | 17.68 | 14,660,640 | +0.50(+2.91%) |
Mar 23, 2017 | 16.31 | 17.21 | 16.23 | 17.18 | 8,807,111 | +1.79(+11.63%) |
Mar 22, 2017 | 15.58 | 15.79 | 15.23 | 15.39 | 949,999 | -0.28(-1.79%) |
Mar 21, 2017 | 15.80 | 15.87 | 15.64 | 15.67 | 775,710 | -0.11(-0.70%) |
Mar 20, 2017 | 15.86 | 15.99 | 15.66 | 15.78 | 793,828 | -0.04(-0.25%) |
Mar 17, 2017 | 15.41 | 15.92 | 15.34 | 15.82 | 1,508,585 | +0.37(+2.39%) |
Mar 16, 2017 | 15.25 | 15.45 | 15.14 | 15.45 | 880,003 | +0.20(+1.31%) |
Mar 15, 2017 | 15.20 | 15.26 | 15.06 | 15.25 | 920,234 | +0.12(+0.79%) |
Mar 14, 2017 | 14.98 | 15.25 | 14.98 | 15.13 | 861,535 | -0.07(-0.46%) |
Mar 13, 2017 | 14.99 | 15.22 | 14.89 | 15.20 | 850,228 | +0.26(+1.74%) |
Mar 10, 2017 | 14.70 | 14.98 | 14.68 | 14.94 | 871,288 | +0.35(+2.40%) |
Mar 09, 2017 | 14.51 | 14.78 | 14.49 | 14.59 | 1,090,471 | +0.07(+0.48%) |
Mar 08, 2017 | 14.49 | 14.66 | 14.45 | 14.52 | 1,402,665 | +0.05(+0.35%) |
Mar 07, 2017 | 14.70 | 14.78 | 14.40 | 14.47 | 1,166,589 | -0.30(-2.03%) |
Mar 06, 2017 | 14.71 | 14.78 | 14.38 | 14.77 | 1,038,241 | +0.07(+0.48%) |
Mar 03, 2017 | 14.47 | 14.77 | 14.47 | 14.70 | 859,137 | +0.15(+1.03%) |
Mar 02, 2017 | 14.63 | 14.70 | 14.46 | 14.55 | 717,880 | -0.08(-0.55%) |