Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.78 | 19.99 | 19.65 | 19.95 | 2,701,341 | +0.19(+0.95%) |
May 30, 2017 | 19.54 | 19.84 | 19.54 | 19.76 | 2,200,656 | +0.14(+0.69%) |
May 26, 2017 | 19.60 | 19.71 | 19.48 | 19.63 | 1,570,922 | +0.04(+0.19%) |
May 25, 2017 | 19.58 | 19.81 | 19.48 | 19.59 | 2,061,270 | +0.12(+0.62%) |
May 24, 2017 | 19.41 | 19.55 | 19.31 | 19.47 | 2,452,909 | +0.11(+0.58%) |
May 23, 2017 | 19.45 | 19.46 | 19.24 | 19.36 | 1,548,831 | -0.05(-0.23%) |
May 22, 2017 | 19.36 | 19.48 | 19.27 | 19.40 | 2,179,199 | +0.12(+0.62%) |
May 19, 2017 | 19.07 | 19.32 | 19.04 | 19.28 | 2,494,524 | +0.27(+1.42%) |
May 18, 2017 | 18.87 | 19.11 | 18.79 | 19.01 | 3,288,961 | +0.16(+0.84%) |
May 17, 2017 | 18.93 | 19.04 | 18.73 | 18.85 | 3,911,303 | -0.08(-0.40%) |
May 16, 2017 | 20.06 | 20.23 | 18.86 | 18.93 | 6,709,791 | -1.21(-6.01%) |
May 15, 2017 | 20.05 | 20.20 | 19.98 | 20.14 | 2,585,612 | +0.16(+0.79%) |
May 12, 2017 | 19.81 | 20.06 | 19.70 | 19.98 | 2,654,398 | +0.12(+0.61%) |
May 11, 2017 | 19.82 | 19.87 | 19.64 | 19.86 | 2,533,745 | -0.06(-0.30%) |
May 10, 2017 | 19.42 | 19.94 | 19.33 | 19.92 | 3,455,228 | +0.47(+2.40%) |
May 09, 2017 | 19.00 | 19.56 | 18.94 | 19.45 | 4,498,863 | +0.46(+2.41%) |
May 08, 2017 | 18.96 | 19.11 | 18.91 | 18.99 | 4,493,469 | +0.00(+0.00%) |
May 05, 2017 | 18.89 | 19.03 | 18.69 | 18.99 | 2,326,305 | +0.08(+0.44%) |
May 04, 2017 | 18.66 | 18.98 | 18.56 | 18.91 | 3,157,221 | +0.26(+1.41%) |
May 03, 2017 | 18.65 | 18.78 | 18.55 | 18.65 | 3,097,328 | +0.02(+0.08%) |
May 02, 2017 | 18.57 | 18.69 | 18.51 | 18.63 | 4,047,055 | +0.11(+0.57%) |
May 01, 2017 | 18.63 | 18.67 | 18.45 | 18.53 | 2,962,058 | -0.11(-0.57%) |
Apr 28, 2017 | 18.15 | 18.65 | 18.09 | 18.63 | 4,862,172 | +0.39(+2.14%) |
Apr 27, 2017 | 18.15 | 18.44 | 18.07 | 18.24 | 12,440,076 | +0.29(+1.59%) |
Apr 26, 2017 | 18.27 | 18.65 | 17.90 | 17.96 | 7,827,730 | -0.26(-1.44%) |
Apr 25, 2017 | 17.90 | 18.42 | 17.89 | 18.22 | 4,453,801 | +0.47(+2.67%) |
Apr 24, 2017 | 17.57 | 17.82 | 17.40 | 17.75 | 4,108,561 | +0.40(+2.30%) |
Apr 21, 2017 | 17.74 | 17.77 | 17.15 | 17.35 | 7,711,244 | -0.42(-2.37%) |
Apr 20, 2017 | 18.26 | 18.41 | 17.71 | 17.77 | 7,155,055 | -0.44(-2.39%) |
Apr 19, 2017 | 17.96 | 18.30 | 17.96 | 18.21 | 4,942,695 | +0.31(+1.72%) |
Apr 18, 2017 | 17.73 | 18.04 | 17.70 | 17.90 | 3,055,401 | +0.11(+0.59%) |
Apr 17, 2017 | 17.71 | 17.82 | 17.63 | 17.79 | 1,616,103 | +0.13(+0.72%) |
Apr 13, 2017 | 17.75 | 17.84 | 17.64 | 17.66 | 2,286,364 | -0.10(-0.55%) |
Apr 12, 2017 | 17.71 | 17.80 | 17.54 | 17.76 | 4,230,049 | +0.02(+0.08%) |
Apr 11, 2017 | 17.69 | 17.83 | 17.59 | 17.75 | 4,835,155 | +0.05(+0.25%) |
Apr 10, 2017 | 17.63 | 17.85 | 17.51 | 17.70 | 3,131,988 | +0.11(+0.64%) |
Apr 07, 2017 | 17.69 | 17.73 | 17.45 | 17.59 | 3,201,844 | -0.14(-0.76%) |
Apr 06, 2017 | 17.25 | 17.78 | 17.17 | 17.72 | 4,771,251 | +0.47(+2.74%) |
Apr 05, 2017 | 17.53 | 17.56 | 17.25 | 17.25 | 4,154,308 | -0.25(-1.42%) |
Apr 04, 2017 | 17.42 | 17.51 | 17.27 | 17.50 | 3,593,529 | +0.08(+0.43%) |
Apr 03, 2017 | 17.48 | 17.64 | 17.15 | 17.42 | 3,761,825 | -0.05(-0.30%) |
Mar 31, 2017 | 17.40 | 17.57 | 17.31 | 17.48 | 3,604,195 | +0.05(+0.26%) |
Mar 30, 2017 | 17.14 | 17.45 | 17.03 | 17.43 | 4,182,014 | +0.27(+1.58%) |
Mar 29, 2017 | 17.22 | 17.36 | 17.02 | 17.16 | 4,359,062 | -0.11(-0.65%) |
Mar 28, 2017 | 16.92 | 17.31 | 16.84 | 17.27 | 7,243,495 | +0.28(+1.64%) |
Mar 27, 2017 | 16.66 | 17.01 | 16.66 | 17.00 | 4,061,130 | +0.14(+0.85%) |
Mar 24, 2017 | 17.18 | 17.18 | 16.82 | 16.85 | 3,740,532 | -0.26(-1.49%) |
Mar 23, 2017 | 17.54 | 17.60 | 17.06 | 17.11 | 4,386,889 | -0.44(-2.53%) |
Mar 22, 2017 | 17.52 | 17.57 | 17.36 | 17.55 | 2,921,471 | +0.03(+0.17%) |
Mar 21, 2017 | 17.94 | 18.03 | 17.50 | 17.52 | 5,917,123 | -0.42(-2.35%) |
Mar 20, 2017 | 18.34 | 18.35 | 17.90 | 17.94 | 6,250,610 | -0.44(-2.37%) |
Mar 17, 2017 | 18.22 | 18.48 | 18.02 | 18.38 | 10,512,009 | +0.14(+0.78%) |
Mar 16, 2017 | 18.36 | 18.46 | 18.21 | 18.24 | 3,479,305 | -0.12(-0.65%) |
Mar 15, 2017 | 18.12 | 18.42 | 18.12 | 18.36 | 5,072,065 | +0.29(+1.58%) |
Mar 14, 2017 | 18.06 | 18.26 | 17.99 | 18.07 | 3,939,620 | -0.02(-0.12%) |
Mar 13, 2017 | 17.87 | 18.27 | 17.86 | 18.09 | 5,942,874 | +0.26(+1.43%) |
Mar 10, 2017 | 17.57 | 17.93 | 17.52 | 17.84 | 6,942,036 | +0.45(+2.59%) |
Mar 09, 2017 | 17.97 | 18.06 | 17.35 | 17.39 | 7,872,963 | -0.44(-2.46%) |
Mar 08, 2017 | 16.98 | 18.13 | 16.84 | 17.83 | 23,837,672 | +2.31(+14.88%) |
Mar 07, 2017 | 15.54 | 15.61 | 15.26 | 15.52 | 8,066,000 | -0.10(-0.62%) |
Mar 06, 2017 | 15.66 | 15.83 | 15.44 | 15.61 | 5,424,292 | -0.01(-0.05%) |
Mar 03, 2017 | 15.36 | 15.63 | 15.30 | 15.62 | 4,367,742 | +0.25(+1.60%) |
Mar 02, 2017 | 15.38 | 15.43 | 15.20 | 15.38 | 5,914,692 | +0.01(+0.10%) |