Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.34 | 19.51 | 18.64 | 19.41 | 8,003,940 | -0.02(-0.10%) |
May 30, 2017 | 19.87 | 19.90 | 18.98 | 19.43 | 6,147,300 | -0.45(-2.25%) |
May 26, 2017 | 19.69 | 20.03 | 19.67 | 19.88 | 5,294,538 | +0.14(+0.73%) |
May 25, 2017 | 20.20 | 20.25 | 19.63 | 19.73 | 5,449,968 | -0.45(-2.21%) |
May 24, 2017 | 20.50 | 20.52 | 19.92 | 20.18 | 4,831,590 | -0.45(-2.17%) |
May 23, 2017 | 21.06 | 21.08 | 20.22 | 20.63 | 4,156,386 | -0.41(-1.94%) |
May 22, 2017 | 20.75 | 21.14 | 20.17 | 21.04 | 5,582,082 | +0.41(+2.00%) |
May 19, 2017 | 20.36 | 21.28 | 20.36 | 20.62 | 6,591,468 | +0.33(+1.63%) |
May 18, 2017 | 20.38 | 20.38 | 19.49 | 20.30 | 8,093,208 | -0.13(-0.66%) |
May 17, 2017 | 21.38 | 21.50 | 20.41 | 20.43 | 9,120,672 | -1.45(-6.63%) |
May 16, 2017 | 19.84 | 22.05 | 19.78 | 21.88 | 13,059,936 | +1.75(+8.70%) |
May 15, 2017 | 21.00 | 21.00 | 19.85 | 20.13 | 12,680,862 | -1.20(-5.62%) |
May 12, 2017 | 21.05 | 21.33 | 20.67 | 21.33 | 2,594,706 | +0.33(+1.57%) |
May 11, 2017 | 20.97 | 21.16 | 20.77 | 21.00 | 2,395,452 | +0.03(+0.16%) |
May 10, 2017 | 20.52 | 21.12 | 20.40 | 20.96 | 3,120,792 | +0.47(+2.29%) |
May 09, 2017 | 20.72 | 21.10 | 20.42 | 20.50 | 2,940,144 | -0.03(-0.14%) |
May 08, 2017 | 19.95 | 20.56 | 19.92 | 20.52 | 3,000,837 | +0.57(+2.86%) |
May 05, 2017 | 20.24 | 20.27 | 19.52 | 19.95 | 2,236,086 | -0.19(-0.95%) |
May 04, 2017 | 19.53 | 20.15 | 19.43 | 20.14 | 2,618,314 | +0.64(+3.30%) |
May 03, 2017 | 19.62 | 19.67 | 19.17 | 19.50 | 1,774,976 | +0.07(+0.34%) |
May 02, 2017 | 19.75 | 19.75 | 19.36 | 19.43 | 3,390,119 | -0.32(-1.64%) |
May 01, 2017 | 19.77 | 19.89 | 19.35 | 19.76 | 1,590,690 | -0.02(-0.08%) |
Apr 28, 2017 | 19.82 | 20.04 | 19.41 | 19.77 | 2,873,289 | -0.05(-0.24%) |
Apr 27, 2017 | 20.02 | 20.52 | 19.68 | 19.82 | 5,405,684 | +0.53(+2.77%) |
Apr 26, 2017 | 19.45 | 19.60 | 19.24 | 19.29 | 3,406,915 | -0.05(-0.25%) |
Apr 25, 2017 | 18.86 | 19.57 | 18.80 | 19.33 | 4,746,541 | +0.62(+3.32%) |
Apr 24, 2017 | 18.49 | 18.98 | 18.43 | 18.71 | 2,900,947 | +0.34(+1.86%) |
Apr 21, 2017 | 17.77 | 18.53 | 17.70 | 18.37 | 2,933,412 | +0.50(+2.80%) |
Apr 20, 2017 | 17.98 | 17.98 | 17.61 | 17.87 | 1,653,958 | -0.01(-0.07%) |
Apr 19, 2017 | 17.62 | 18.01 | 17.44 | 17.88 | 1,877,968 | +0.36(+2.06%) |
Apr 18, 2017 | 17.69 | 17.92 | 17.29 | 17.52 | 1,660,814 | -0.18(-0.99%) |
Apr 17, 2017 | 17.77 | 17.77 | 17.44 | 17.70 | 1,215,391 | +0.06(+0.37%) |
Apr 13, 2017 | 17.01 | 17.84 | 16.94 | 17.64 | 2,807,413 | +0.68(+3.99%) |
Apr 12, 2017 | 16.93 | 17.04 | 16.68 | 16.96 | 3,588,725 | -0.03(-0.17%) |
Apr 11, 2017 | 17.29 | 17.33 | 16.86 | 16.99 | 5,459,590 | -0.33(-1.88%) |
Apr 10, 2017 | 17.52 | 17.60 | 17.27 | 17.31 | 3,816,867 | -0.32(-1.84%) |
Apr 07, 2017 | 17.87 | 17.87 | 17.55 | 17.64 | 1,748,896 | -0.26(-1.47%) |
Apr 06, 2017 | 17.40 | 18.03 | 17.19 | 17.90 | 2,905,393 | +0.50(+2.85%) |
Apr 05, 2017 | 17.66 | 17.74 | 17.33 | 17.40 | 2,626,784 | -0.17(-0.95%) |
Apr 04, 2017 | 17.68 | 17.87 | 17.46 | 17.57 | 1,595,160 | -0.08(-0.48%) |
Apr 03, 2017 | 17.69 | 17.76 | 17.40 | 17.66 | 1,885,017 | -0.03(-0.20%) |
Mar 31, 2017 | 17.01 | 17.79 | 16.98 | 17.69 | 2,780,159 | +0.64(+3.73%) |
Mar 30, 2017 | 17.27 | 17.27 | 16.80 | 17.05 | 4,181,377 | -0.21(-1.24%) |
Mar 29, 2017 | 17.03 | 17.37 | 16.75 | 17.27 | 2,994,367 | +0.20(+1.15%) |
Mar 28, 2017 | 16.69 | 17.13 | 16.58 | 17.07 | 2,880,374 | +0.15(+0.86%) |
Mar 27, 2017 | 17.54 | 17.54 | 16.53 | 16.93 | 5,472,495 | -0.73(-4.14%) |
Mar 24, 2017 | 17.19 | 18.01 | 17.19 | 17.66 | 3,241,444 | +0.44(+2.53%) |
Mar 23, 2017 | 17.12 | 17.44 | 16.95 | 17.22 | 2,359,574 | +0.14(+0.85%) |
Mar 22, 2017 | 16.60 | 17.09 | 16.50 | 17.08 | 2,329,603 | +0.27(+1.59%) |
Mar 21, 2017 | 16.84 | 17.08 | 16.46 | 16.81 | 4,425,575 | +0.17(+1.01%) |
Mar 20, 2017 | 16.60 | 16.89 | 16.52 | 16.64 | 3,014,452 | +0.13(+0.80%) |
Mar 17, 2017 | 15.94 | 16.59 | 15.85 | 16.51 | 3,268,216 | +0.63(+3.94%) |
Mar 16, 2017 | 15.90 | 16.03 | 15.82 | 15.88 | 1,169,292 | +0.10(+0.61%) |
Mar 15, 2017 | 15.45 | 15.94 | 15.45 | 15.79 | 4,827,316 | +0.36(+2.34%) |
Mar 14, 2017 | 15.45 | 15.54 | 15.33 | 15.43 | 1,969,207 | -0.07(-0.46%) |
Mar 13, 2017 | 15.24 | 15.60 | 15.20 | 15.50 | 1,350,198 | +0.30(+1.96%) |
Mar 10, 2017 | 15.10 | 15.27 | 15.01 | 15.20 | 1,148,936 | +0.15(+0.97%) |
Mar 09, 2017 | 15.04 | 15.13 | 14.88 | 15.05 | 1,185,359 | +0.02(+0.16%) |
Mar 08, 2017 | 15.15 | 15.22 | 15.02 | 15.03 | 1,236,512 | -0.02(-0.15%) |
Mar 07, 2017 | 15.20 | 15.36 | 15.01 | 15.05 | 2,310,915 | -0.16(-1.08%) |
Mar 06, 2017 | 15.02 | 15.32 | 14.87 | 15.22 | 2,638,285 | +0.21(+1.40%) |
Mar 03, 2017 | 14.93 | 15.07 | 14.84 | 15.01 | 2,200,988 | +0.07(+0.44%) |
Mar 02, 2017 | 15.10 | 15.12 | 14.78 | 14.94 | 5,221,116 | -0.27(-1.75%) |