Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.78 | 18.91 | 18.31 | 18.51 | 4,297,359 | -0.30(-1.59%) |
May 30, 2017 | 18.68 | 19.14 | 18.64 | 18.81 | 2,563,520 | +0.10(+0.53%) |
May 26, 2017 | 18.78 | 18.92 | 18.64 | 18.71 | 1,367,745 | -0.15(-0.80%) |
May 25, 2017 | 18.85 | 18.90 | 18.69 | 18.86 | 2,059,456 | +0.07(+0.37%) |
May 24, 2017 | 18.81 | 18.91 | 18.73 | 18.79 | 1,843,430 | -0.03(-0.16%) |
May 23, 2017 | 18.97 | 19.00 | 18.77 | 18.82 | 3,719,119 | -0.05(-0.26%) |
May 22, 2017 | 18.80 | 18.99 | 18.73 | 18.87 | 2,069,187 | +0.01(+0.05%) |
May 19, 2017 | 18.55 | 18.92 | 18.54 | 18.86 | 2,541,266 | +0.33(+1.78%) |
May 18, 2017 | 18.34 | 18.57 | 18.14 | 18.53 | 3,142,077 | +0.14(+0.76%) |
May 17, 2017 | 18.93 | 19.02 | 18.35 | 18.39 | 3,253,512 | -0.72(-3.77%) |
May 16, 2017 | 18.94 | 19.24 | 18.86 | 19.11 | 2,525,224 | -0.04(-0.21%) |
May 15, 2017 | 19.17 | 19.32 | 19.11 | 19.15 | 2,476,111 | +0.03(+0.16%) |
May 12, 2017 | 19.04 | 19.15 | 18.82 | 19.12 | 3,313,982 | +0.01(+0.05%) |
May 11, 2017 | 19.12 | 19.38 | 19.01 | 19.11 | 5,003,867 | -0.46(-2.35%) |
May 10, 2017 | 18.65 | 19.93 | 18.52 | 19.57 | 10,746,787 | +1.41(+7.76%) |
May 09, 2017 | 18.12 | 18.23 | 18.02 | 18.16 | 2,993,015 | +0.07(+0.39%) |
May 08, 2017 | 18.02 | 18.14 | 17.92 | 18.09 | 1,661,976 | +0.00(+0.00%) |
May 05, 2017 | 17.94 | 18.13 | 17.90 | 18.09 | 2,021,271 | +0.18(+1.01%) |
May 04, 2017 | 17.88 | 17.94 | 17.75 | 17.91 | 1,489,167 | +0.06(+0.34%) |
May 03, 2017 | 17.97 | 17.99 | 17.68 | 17.85 | 1,461,469 | -0.14(-0.78%) |
May 02, 2017 | 17.99 | 18.05 | 17.87 | 17.99 | 1,790,638 | -0.02(-0.11%) |
May 01, 2017 | 17.94 | 18.04 | 17.79 | 18.01 | 1,639,925 | +0.12(+0.67%) |
Apr 28, 2017 | 17.82 | 17.91 | 17.59 | 17.89 | 1,996,421 | +0.11(+0.62%) |
Apr 27, 2017 | 17.78 | 17.94 | 17.66 | 17.78 | 1,566,731 | +0.01(+0.06%) |
Apr 26, 2017 | 18.00 | 18.00 | 17.74 | 17.77 | 1,981,648 | -0.17(-0.95%) |
Apr 25, 2017 | 17.95 | 17.56 | 17.94 | 4,298,631 | +0.37(+2.11%) | |
Apr 24, 2017 | 17.18 | 17.59 | 17.14 | 17.57 | 3,262,292 | +0.54(+3.17%) |
Apr 21, 2017 | 17.01 | 17.10 | 16.92 | 17.03 | 1,395,458 | +0.00(+0.00%) |
Apr 20, 2017 | 16.99 | 17.05 | 16.86 | 17.03 | 1,344,126 | +0.09(+0.53%) |
Apr 19, 2017 | 16.74 | 17.06 | 16.71 | 16.94 | 1,623,859 | +0.17(+1.01%) |
Apr 18, 2017 | 16.66 | 16.79 | 16.64 | 16.77 | 1,093,219 | +0.05(+0.30%) |
Apr 17, 2017 | 16.39 | 16.73 | 16.38 | 16.72 | 2,971,467 | +0.34(+2.08%) |
Apr 13, 2017 | 16.60 | 16.77 | 16.36 | 16.38 | 1,920,971 | -0.26(-1.56%) |
Apr 12, 2017 | 16.93 | 16.96 | 16.52 | 16.64 | 2,371,681 | -0.32(-1.89%) |
Apr 11, 2017 | 16.89 | 16.98 | 16.70 | 16.96 | 1,328,436 | +0.07(+0.41%) |
Apr 10, 2017 | 16.85 | 16.98 | 16.80 | 16.89 | 1,475,536 | +0.00(+0.00%) |
Apr 07, 2017 | 16.75 | 16.96 | 16.75 | 16.89 | 1,662,288 | +0.08(+0.48%) |
Apr 06, 2017 | 16.62 | 16.87 | 16.57 | 16.81 | 1,582,591 | +0.18(+1.08%) |
Apr 05, 2017 | 16.69 | 16.87 | 16.61 | 16.63 | 1,769,137 | -0.01(-0.06%) |
Apr 04, 2017 | 16.76 | 16.93 | 16.54 | 16.64 | 1,636,229 | -0.13(-0.78%) |
Apr 03, 2017 | 17.31 | 17.38 | 16.74 | 16.77 | 2,435,517 | -0.54(-3.12%) |
Mar 31, 2017 | 17.25 | 17.37 | 17.22 | 17.31 | 2,747,192 | +0.05(+0.29%) |
Mar 30, 2017 | 17.03 | 17.26 | 17.02 | 17.26 | 2,881,329 | +0.24(+1.41%) |
Mar 29, 2017 | 16.91 | 17.10 | 16.85 | 17.02 | 1,621,023 | +0.12(+0.71%) |
Mar 28, 2017 | 16.77 | 16.92 | 16.70 | 16.90 | 1,876,602 | +0.13(+0.78%) |
Mar 27, 2017 | 16.53 | 16.78 | 16.43 | 16.77 | 2,646,412 | +0.09(+0.54%) |
Mar 24, 2017 | 16.47 | 16.71 | 16.47 | 16.68 | 1,793,574 | +0.25(+1.52%) |
Mar 23, 2017 | 16.50 | 16.61 | 16.39 | 16.43 | 1,176,179 | -0.04(-0.24%) |
Mar 22, 2017 | 16.68 | 16.71 | 16.41 | 16.47 | 1,660,344 | -0.23(-1.35%) |
Mar 21, 2017 | 17.00 | 17.03 | 16.64 | 16.70 | 2,962,031 | -0.21(-1.27%) |
Mar 20, 2017 | 16.98 | 17.15 | 16.86 | 16.91 | 1,186,859 | -0.04(-0.24%) |
Mar 17, 2017 | 17.16 | 17.20 | 16.87 | 16.95 | 1,741,812 | -0.13(-0.76%) |
Mar 16, 2017 | 17.01 | 17.43 | 17.01 | 17.08 | 3,113,851 | +0.14(+0.83%) |
Mar 15, 2017 | 17.04 | 17.05 | 16.84 | 16.94 | 1,575,456 | +0.00(+0.00%) |
Mar 14, 2017 | 17.09 | 17.19 | 16.93 | 16.94 | 11,398,026 | -0.15(-0.88%) |
Mar 13, 2017 | 16.92 | 17.15 | 16.88 | 17.09 | 2,677,820 | +0.18(+1.06%) |
Mar 10, 2017 | 16.98 | 17.08 | 16.85 | 16.91 | 1,156,426 | +0.04(+0.24%) |
Mar 09, 2017 | 16.91 | 16.95 | 16.74 | 16.87 | 1,965,564 | -0.04(-0.24%) |
Mar 08, 2017 | 16.70 | 16.93 | 16.60 | 16.91 | 3,171,921 | +0.24(+1.44%) |
Mar 07, 2017 | 16.90 | 17.05 | 16.64 | 16.67 | 2,294,813 | -0.29(-1.71%) |
Mar 06, 2017 | 17.09 | 17.16 | 16.88 | 16.96 | 1,759,476 | -0.21(-1.22%) |
Mar 03, 2017 | 17.13 | 17.18 | 16.95 | 17.17 | 2,197,463 | +0.08(+0.47%) |
Mar 02, 2017 | 17.08 | 17.13 | 16.92 | 17.09 | 2,314,089 | -0.05(-0.29%) |