Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.68 | 18.70 | 18.29 | 18.42 | 12,071,527 | -0.24(-1.29%) |
May 30, 2017 | 18.75 | 18.78 | 18.42 | 18.66 | 6,243,289 | -0.16(-0.87%) |
May 26, 2017 | 18.98 | 19.04 | 18.81 | 18.83 | 5,996,165 | -0.16(-0.86%) |
May 25, 2017 | 19.05 | 19.29 | 18.93 | 18.99 | 6,432,262 | -0.01(-0.04%) |
May 24, 2017 | 19.19 | 19.22 | 18.87 | 19.00 | 8,425,097 | -0.20(-1.05%) |
May 23, 2017 | 19.01 | 19.26 | 18.80 | 19.20 | 6,943,358 | +0.27(+1.43%) |
May 22, 2017 | 18.84 | 19.07 | 18.73 | 18.93 | 6,899,618 | +0.16(+0.87%) |
May 19, 2017 | 18.52 | 18.94 | 18.44 | 18.77 | 8,027,992 | +0.28(+1.51%) |
May 18, 2017 | 18.43 | 18.67 | 18.27 | 18.49 | 9,569,398 | +0.03(+0.17%) |
May 17, 2017 | 18.80 | 19.02 | 18.29 | 18.46 | 12,120,609 | -0.87(-4.50%) |
May 16, 2017 | 19.12 | 19.36 | 19.11 | 19.32 | 7,514,472 | +0.20(+1.06%) |
May 15, 2017 | 18.77 | 19.13 | 18.70 | 19.12 | 7,210,191 | +0.37(+1.99%) |
May 12, 2017 | 18.77 | 18.86 | 18.47 | 18.75 | 7,910,123 | -0.22(-1.15%) |
May 11, 2017 | 19.01 | 19.15 | 18.77 | 18.97 | 5,917,760 | -0.15(-0.77%) |
May 10, 2017 | 19.22 | 19.34 | 19.08 | 19.12 | 8,164,173 | -0.16(-0.85%) |
May 09, 2017 | 19.41 | 19.53 | 19.18 | 19.28 | 6,248,397 | -0.08(-0.40%) |
May 08, 2017 | 19.22 | 19.43 | 19.21 | 19.36 | 3,932,070 | +0.11(+0.56%) |
May 05, 2017 | 19.40 | 19.43 | 19.18 | 19.25 | 4,261,973 | -0.09(-0.44%) |
May 04, 2017 | 19.36 | 19.53 | 19.17 | 19.33 | 8,209,108 | +0.15(+0.77%) |
May 03, 2017 | 18.90 | 19.24 | 18.84 | 19.18 | 8,118,855 | +0.20(+1.06%) |
May 02, 2017 | 19.25 | 19.30 | 18.88 | 18.98 | 6,601,927 | -0.26(-1.33%) |
May 01, 2017 | 19.08 | 19.38 | 18.92 | 19.24 | 9,251,313 | +0.28(+1.47%) |
Apr 28, 2017 | 19.11 | 19.29 | 18.95 | 18.96 | 6,287,780 | -0.17(-0.89%) |
Apr 27, 2017 | 19.43 | 19.44 | 18.94 | 19.13 | 9,780,944 | -0.25(-1.28%) |
Apr 26, 2017 | 19.44 | 19.62 | 19.33 | 19.38 | 11,137,907 | -0.03(-0.16%) |
Apr 25, 2017 | 19.71 | 19.86 | 19.30 | 19.41 | 11,430,888 | -0.25(-1.26%) |
Apr 24, 2017 | 19.67 | 19.85 | 19.52 | 19.66 | 9,941,686 | +0.55(+2.88%) |
Apr 21, 2017 | 19.29 | 19.54 | 19.02 | 19.11 | 7,790,605 | -0.26(-1.32%) |
Apr 20, 2017 | 18.87 | 19.45 | 18.87 | 19.36 | 10,165,145 | +0.57(+3.06%) |
Apr 19, 2017 | 18.82 | 19.01 | 18.68 | 18.79 | 7,381,903 | +0.16(+0.83%) |
Apr 18, 2017 | 18.79 | 18.94 | 18.49 | 18.63 | 8,006,267 | -0.30(-1.60%) |
Apr 17, 2017 | 18.59 | 19.01 | 18.45 | 18.94 | 7,402,301 | +0.36(+1.96%) |
Apr 13, 2017 | 18.81 | 19.02 | 18.56 | 18.57 | 8,723,583 | -0.31(-1.64%) |
Apr 12, 2017 | 19.12 | 19.16 | 18.77 | 18.88 | 8,018,357 | -0.28(-1.46%) |
Apr 11, 2017 | 19.14 | 19.23 | 18.81 | 19.16 | 9,519,969 | -0.09(-0.44%) |
Apr 10, 2017 | 19.48 | 19.54 | 19.11 | 19.25 | 6,466,303 | -0.16(-0.84%) |
Apr 07, 2017 | 19.39 | 19.59 | 19.28 | 19.41 | 6,870,474 | -0.13(-0.68%) |
Apr 06, 2017 | 19.35 | 19.68 | 19.16 | 19.54 | 5,159,758 | +0.22(+1.12%) |
Apr 05, 2017 | 19.88 | 19.99 | 19.32 | 19.32 | 5,893,858 | -0.35(-1.77%) |
Apr 04, 2017 | 19.51 | 19.76 | 19.48 | 19.67 | 5,463,379 | +0.05(+0.24%) |
Apr 03, 2017 | 19.82 | 19.84 | 19.40 | 19.63 | 7,318,919 | -0.09(-0.43%) |
Mar 31, 2017 | 19.85 | 19.95 | 19.70 | 19.71 | 4,647,281 | -0.26(-1.28%) |
Mar 30, 2017 | 19.42 | 20.09 | 19.36 | 19.97 | 7,713,080 | +0.54(+2.76%) |
Mar 29, 2017 | 19.51 | 19.62 | 19.28 | 19.43 | 8,453,899 | -0.05(-0.24%) |
Mar 28, 2017 | 18.92 | 19.66 | 18.92 | 19.48 | 7,717,183 | +0.39(+2.06%) |
Mar 27, 2017 | 18.74 | 19.12 | 18.53 | 19.09 | 7,749,996 | -0.12(-0.64%) |
Mar 24, 2017 | 19.36 | 19.44 | 19.04 | 19.21 | 7,745,671 | -0.13(-0.68%) |
Mar 23, 2017 | 19.11 | 19.59 | 19.03 | 19.34 | 9,173,586 | +0.17(+0.89%) |
Mar 22, 2017 | 19.19 | 19.40 | 18.75 | 19.17 | 10,190,375 | -0.05(-0.28%) |
Mar 21, 2017 | 20.35 | 20.35 | 19.12 | 19.23 | 12,913,955 | -0.98(-4.87%) |
Mar 20, 2017 | 20.32 | 20.50 | 20.17 | 20.21 | 8,390,201 | -0.13(-0.63%) |
Mar 17, 2017 | 20.58 | 20.66 | 20.24 | 20.34 | 15,152,274 | -0.23(-1.13%) |
Mar 16, 2017 | 20.51 | 20.68 | 20.39 | 20.57 | 7,025,039 | +0.15(+0.76%) |
Mar 15, 2017 | 20.90 | 20.90 | 20.29 | 20.41 | 6,103,448 | -0.23(-1.12%) |
Mar 14, 2017 | 20.64 | 20.82 | 20.32 | 20.65 | 5,880,224 | -0.16(-0.78%) |
Mar 13, 2017 | 20.94 | 21.02 | 20.76 | 20.81 | 5,470,557 | -0.15(-0.74%) |
Mar 10, 2017 | 21.36 | 21.43 | 20.56 | 20.96 | 10,635,873 | -0.25(-1.20%) |
Mar 09, 2017 | 21.19 | 21.44 | 21.14 | 21.22 | 5,029,397 | +0.09(+0.44%) |
Mar 08, 2017 | 21.45 | 21.49 | 21.09 | 21.12 | 7,671,200 | +0.00(+0.00%) |
Mar 07, 2017 | 21.23 | 21.33 | 21.04 | 21.12 | 5,816,218 | -0.13(-0.62%) |
Mar 06, 2017 | 21.25 | 21.37 | 20.95 | 21.25 | 6,568,018 | -0.23(-1.08%) |
Mar 03, 2017 | 21.31 | 21.60 | 21.25 | 21.49 | 6,559,513 | +0.08(+0.36%) |
Mar 02, 2017 | 22.21 | 22.26 | 21.40 | 21.41 | 8,465,408 | -0.78(-3.51%) |