Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.84 | 17.85 | 17.50 | 17.83 | 8,840,236 | -0.04(-0.23%) |
May 30, 2017 | 17.98 | 18.04 | 17.82 | 17.87 | 5,613,443 | -0.08(-0.46%) |
May 26, 2017 | 17.88 | 18.07 | 17.79 | 17.95 | 7,910,870 | +0.07(+0.42%) |
May 25, 2017 | 18.07 | 18.08 | 17.80 | 17.88 | 7,931,159 | -0.14(-0.80%) |
May 24, 2017 | 17.72 | 18.33 | 17.72 | 18.02 | 5,217,007 | -0.25(-1.36%) |
May 23, 2017 | 18.34 | 18.37 | 18.10 | 18.27 | 3,684,845 | -0.05(-0.29%) |
May 22, 2017 | 18.00 | 18.35 | 17.98 | 18.33 | 5,312,569 | +0.33(+1.81%) |
May 19, 2017 | 17.76 | 18.16 | 17.69 | 18.00 | 7,340,214 | +0.26(+1.49%) |
May 18, 2017 | 17.43 | 17.83 | 17.31 | 17.74 | 10,477,099 | +0.26(+1.51%) |
May 17, 2017 | 18.01 | 18.09 | 17.45 | 17.47 | 11,368,351 | -0.69(-3.78%) |
May 16, 2017 | 18.21 | 18.29 | 18.02 | 18.16 | 8,847,022 | -0.10(-0.54%) |
May 15, 2017 | 18.59 | 18.60 | 18.15 | 18.26 | 7,385,687 | -0.22(-1.21%) |
May 12, 2017 | 18.53 | 18.59 | 18.39 | 18.48 | 4,612,223 | -0.10(-0.53%) |
May 11, 2017 | 18.69 | 18.73 | 18.33 | 18.58 | 5,511,862 | -0.21(-1.12%) |
May 10, 2017 | 18.78 | 18.88 | 18.60 | 18.79 | 5,154,242 | -0.00(-0.02%) |
May 09, 2017 | 18.92 | 19.00 | 18.71 | 18.79 | 6,048,463 | -0.12(-0.65%) |
May 08, 2017 | 18.83 | 18.98 | 18.77 | 18.92 | 5,109,275 | +0.05(+0.26%) |
May 05, 2017 | 18.79 | 18.93 | 18.59 | 18.87 | 5,659,761 | +0.06(+0.33%) |
May 04, 2017 | 19.09 | 19.25 | 18.63 | 18.81 | 9,968,990 | +0.12(+0.62%) |
May 03, 2017 | 18.50 | 18.83 | 18.50 | 18.69 | 7,306,124 | +0.07(+0.38%) |
May 02, 2017 | 18.51 | 18.64 | 18.45 | 18.62 | 7,266,466 | +0.23(+1.23%) |
May 01, 2017 | 18.53 | 18.53 | 18.12 | 18.39 | 8,994,545 | -0.06(-0.34%) |
Apr 28, 2017 | 18.75 | 18.75 | 18.43 | 18.45 | 6,037,019 | -0.29(-1.54%) |
Apr 27, 2017 | 18.95 | 18.99 | 18.63 | 18.74 | 6,274,968 | -0.18(-0.94%) |
Apr 26, 2017 | 18.91 | 19.00 | 18.83 | 18.92 | 5,162,082 | +0.04(+0.20%) |
Apr 25, 2017 | 18.97 | 18.71 | 18.88 | 7,318,637 | +0.13(+0.68%) | |
Apr 24, 2017 | 19.09 | 19.14 | 18.68 | 18.76 | 8,005,484 | -0.00(-0.02%) |
Apr 21, 2017 | 18.70 | 18.82 | 18.53 | 18.76 | 6,742,894 | +0.11(+0.59%) |
Apr 20, 2017 | 18.69 | 18.84 | 18.59 | 18.65 | 8,854,841 | +0.01(+0.04%) |
Apr 19, 2017 | 18.47 | 18.66 | 18.30 | 18.64 | 15,680,607 | +0.49(+2.69%) |
Apr 18, 2017 | 18.47 | 18.70 | 18.14 | 18.15 | 16,566,689 | -0.63(-3.36%) |
Apr 17, 2017 | 18.70 | 18.81 | 18.54 | 18.78 | 7,605,077 | +0.11(+0.57%) |
Apr 13, 2017 | 19.07 | 19.30 | 18.67 | 18.68 | 11,768,098 | -0.31(-1.62%) |
Apr 12, 2017 | 19.69 | 19.76 | 18.96 | 18.99 | 29,802,136 | -1.66(-8.04%) |
Apr 11, 2017 | 20.67 | 20.71 | 20.29 | 20.65 | 9,479,635 | -0.04(-0.18%) |
Apr 10, 2017 | 20.67 | 20.77 | 20.45 | 20.68 | 6,880,043 | +0.08(+0.40%) |
Apr 07, 2017 | 20.92 | 20.97 | 20.53 | 20.60 | 7,475,110 | -0.30(-1.41%) |
Apr 06, 2017 | 21.21 | 21.22 | 20.85 | 20.90 | 6,971,241 | -0.31(-1.47%) |
Apr 05, 2017 | 21.36 | 21.63 | 21.17 | 21.21 | 6,281,102 | -0.02(-0.10%) |
Apr 04, 2017 | 20.98 | 21.31 | 20.93 | 21.23 | 5,003,950 | +0.18(+0.84%) |
Apr 03, 2017 | 20.99 | 21.32 | 20.81 | 21.05 | 5,930,047 | -0.07(-0.33%) |
Mar 31, 2017 | 21.02 | 21.24 | 20.88 | 21.12 | 4,656,528 | +0.07(+0.35%) |
Mar 30, 2017 | 20.98 | 21.07 | 20.84 | 21.05 | 2,631,555 | +0.04(+0.20%) |
Mar 29, 2017 | 20.81 | 21.07 | 20.71 | 21.01 | 5,119,865 | +0.14(+0.67%) |
Mar 28, 2017 | 20.50 | 20.92 | 20.38 | 20.87 | 4,015,894 | +0.34(+1.68%) |
Mar 27, 2017 | 20.55 | 20.61 | 20.31 | 20.52 | 5,707,286 | -0.30(-1.42%) |
Mar 24, 2017 | 20.98 | 21.10 | 20.71 | 20.82 | 3,534,297 | -0.10(-0.49%) |
Mar 23, 2017 | 21.17 | 21.26 | 20.91 | 20.92 | 4,099,684 | -0.29(-1.37%) |
Mar 22, 2017 | 21.05 | 21.29 | 20.91 | 21.21 | 4,067,117 | +0.23(+1.09%) |
Mar 21, 2017 | 21.27 | 21.36 | 20.88 | 20.98 | 5,361,117 | -0.26(-1.24%) |
Mar 20, 2017 | 21.24 | 21.33 | 21.11 | 21.25 | 3,829,403 | -0.03(-0.14%) |
Mar 17, 2017 | 21.14 | 21.32 | 20.95 | 21.27 | 7,058,459 | +0.25(+1.21%) |
Mar 16, 2017 | 21.16 | 21.22 | 20.97 | 21.02 | 3,573,595 | -0.15(-0.70%) |
Mar 15, 2017 | 20.91 | 21.25 | 20.82 | 21.17 | 3,328,647 | +0.38(+1.81%) |
Mar 14, 2017 | 21.01 | 21.01 | 20.78 | 20.79 | 3,502,094 | -0.29(-1.38%) |
Mar 13, 2017 | 20.78 | 21.09 | 20.63 | 21.08 | 4,507,288 | +0.25(+1.18%) |
Mar 10, 2017 | 20.72 | 20.92 | 20.72 | 20.84 | 4,232,452 | +0.25(+1.24%) |
Mar 09, 2017 | 21.09 | 21.26 | 20.48 | 20.58 | 6,014,620 | -0.52(-2.45%) |
Mar 08, 2017 | 21.10 | 21.17 | 20.98 | 21.10 | 3,731,803 | +0.03(+0.14%) |
Mar 07, 2017 | 21.38 | 21.52 | 21.02 | 21.07 | 5,139,212 | -0.35(-1.63%) |
Mar 06, 2017 | 21.26 | 21.59 | 21.13 | 21.42 | 9,389,961 | +0.17(+0.81%) |
Mar 03, 2017 | 20.77 | 21.27 | 20.74 | 21.25 | 6,310,819 | +0.48(+2.31%) |
Mar 02, 2017 | 20.84 | 21.08 | 20.73 | 20.77 | 5,387,452 | -0.14(-0.69%) |