Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.13 | 17.32 | 16.78 | 16.85 | 4,779,462 | -0.22(-1.28%) |
May 30, 2017 | 17.26 | 17.39 | 16.85 | 17.07 | 2,651,011 | -0.29(-1.67%) |
May 26, 2017 | 17.75 | 17.79 | 17.30 | 17.36 | 2,357,643 | -0.38(-2.16%) |
May 25, 2017 | 17.91 | 18.06 | 17.61 | 17.74 | 2,164,325 | -0.17(-0.94%) |
May 24, 2017 | 18.13 | 18.18 | 17.83 | 17.91 | 2,402,388 | -0.20(-1.10%) |
May 23, 2017 | 18.15 | 18.18 | 18.01 | 18.11 | 3,114,114 | +0.00(+0.00%) |
May 22, 2017 | 18.17 | 18.20 | 17.96 | 18.11 | 2,529,350 | +0.09(+0.48%) |
May 19, 2017 | 17.72 | 18.15 | 17.66 | 18.02 | 2,004,352 | +0.40(+2.29%) |
May 18, 2017 | 17.45 | 17.80 | 17.36 | 17.62 | 9,490,614 | +0.03(+0.17%) |
May 17, 2017 | 17.95 | 17.99 | 17.48 | 17.59 | 2,249,464 | -0.46(-2.57%) |
May 16, 2017 | 18.36 | 18.36 | 18.06 | 18.06 | 1,524,064 | -0.22(-1.20%) |
May 15, 2017 | 18.34 | 18.40 | 18.10 | 18.27 | 1,607,626 | +0.25(+1.41%) |
May 12, 2017 | 18.04 | 18.18 | 17.92 | 18.02 | 1,212,575 | +0.06(+0.31%) |
May 11, 2017 | 18.03 | 18.04 | 17.82 | 17.96 | 2,633,018 | -0.02(-0.11%) |
May 10, 2017 | 17.85 | 18.10 | 17.77 | 17.98 | 1,672,968 | +0.24(+1.38%) |
May 09, 2017 | 17.72 | 17.95 | 17.65 | 17.74 | 4,864,904 | +0.02(+0.12%) |
May 08, 2017 | 17.52 | 17.81 | 17.44 | 17.72 | 3,246,815 | +0.24(+1.37%) |
May 05, 2017 | 17.02 | 17.52 | 16.93 | 17.48 | 3,105,479 | +0.48(+2.85%) |
May 04, 2017 | 17.55 | 17.66 | 16.88 | 16.99 | 3,785,125 | -0.65(-3.67%) |
May 03, 2017 | 17.85 | 17.87 | 17.53 | 17.64 | 2,186,288 | -0.20(-1.13%) |
May 02, 2017 | 17.75 | 18.02 | 17.68 | 17.84 | 2,281,611 | +0.10(+0.57%) |
May 01, 2017 | 17.72 | 17.84 | 17.62 | 17.74 | 1,517,833 | +0.06(+0.31%) |
Apr 28, 2017 | 17.77 | 17.96 | 17.61 | 17.69 | 2,790,355 | -0.14(-0.79%) |
Apr 27, 2017 | 18.51 | 18.70 | 17.73 | 17.83 | 6,523,123 | -0.45(-2.47%) |
Apr 26, 2017 | 18.24 | 18.40 | 18.10 | 18.28 | 2,813,148 | -0.12(-0.65%) |
Apr 25, 2017 | 18.20 | 18.58 | 18.20 | 18.40 | 4,564,405 | +0.18(+0.96%) |
Apr 24, 2017 | 18.00 | 18.30 | 17.82 | 18.22 | 3,424,768 | +0.40(+2.25%) |
Apr 21, 2017 | 18.07 | 18.11 | 17.77 | 17.82 | 2,162,225 | -0.29(-1.61%) |
Apr 20, 2017 | 18.29 | 18.29 | 18.01 | 18.11 | 1,302,650 | -0.11(-0.58%) |
Apr 19, 2017 | 18.39 | 18.54 | 18.08 | 18.22 | 1,422,407 | -0.16(-0.85%) |
Apr 18, 2017 | 18.11 | 18.38 | 18.02 | 18.38 | 1,338,244 | +0.24(+1.30%) |
Apr 17, 2017 | 18.23 | 18.27 | 17.99 | 18.14 | 2,130,232 | -0.09(-0.50%) |
Apr 13, 2017 | 18.33 | 18.49 | 18.15 | 18.23 | 1,342,301 | -0.16(-0.85%) |
Apr 12, 2017 | 18.43 | 18.49 | 18.34 | 18.39 | 951,068 | -0.05(-0.25%) |
Apr 11, 2017 | 18.66 | 18.72 | 18.39 | 18.43 | 921,588 | -0.24(-1.26%) |
Apr 10, 2017 | 18.95 | 19.00 | 18.62 | 18.67 | 1,189,410 | -0.21(-1.09%) |
Apr 07, 2017 | 18.91 | 19.00 | 18.77 | 18.87 | 1,487,217 | -0.07(-0.37%) |
Apr 06, 2017 | 18.61 | 18.95 | 18.51 | 18.94 | 2,914,602 | +0.43(+2.31%) |
Apr 05, 2017 | 18.90 | 18.96 | 18.46 | 18.52 | 2,235,560 | -0.20(-1.07%) |
Apr 04, 2017 | 18.36 | 18.79 | 18.21 | 18.72 | 2,703,153 | +0.42(+2.31%) |
Apr 03, 2017 | 18.12 | 18.30 | 18.07 | 18.29 | 1,608,920 | +0.18(+1.00%) |
Mar 31, 2017 | 17.90 | 18.12 | 17.78 | 18.11 | 1,568,516 | +0.22(+1.21%) |
Mar 30, 2017 | 18.03 | 18.13 | 17.79 | 17.90 | 926,851 | -0.10(-0.53%) |
Mar 29, 2017 | 17.64 | 18.13 | 17.64 | 17.99 | 1,042,413 | +0.33(+1.88%) |
Mar 28, 2017 | 17.73 | 17.80 | 17.63 | 17.66 | 2,265,834 | +0.01(+0.06%) |
Mar 27, 2017 | 17.54 | 17.83 | 17.51 | 17.65 | 1,114,434 | -0.13(-0.71%) |
Mar 24, 2017 | 17.79 | 17.96 | 17.69 | 17.78 | 1,235,003 | +0.11(+0.60%) |
Mar 23, 2017 | 17.59 | 17.89 | 17.54 | 17.67 | 1,856,756 | +0.07(+0.40%) |
Mar 22, 2017 | 17.55 | 17.69 | 17.50 | 17.60 | 2,170,230 | -0.02(-0.09%) |
Mar 21, 2017 | 17.89 | 17.98 | 17.56 | 17.62 | 5,223,524 | -0.27(-1.49%) |
Mar 20, 2017 | 17.88 | 17.98 | 17.68 | 17.88 | 2,126,756 | -0.07(-0.36%) |
Mar 17, 2017 | 18.32 | 18.32 | 17.95 | 17.95 | 4,301,694 | -0.38(-2.05%) |
Mar 16, 2017 | 18.38 | 18.44 | 18.15 | 18.32 | 1,061,646 | -0.02(-0.11%) |
Mar 15, 2017 | 18.22 | 18.50 | 18.02 | 18.34 | 1,929,503 | +0.17(+0.91%) |
Mar 14, 2017 | 18.25 | 18.38 | 18.06 | 18.18 | 1,493,322 | -0.22(-1.20%) |
Mar 13, 2017 | 18.11 | 18.44 | 18.11 | 18.40 | 1,637,710 | +0.25(+1.38%) |
Mar 10, 2017 | 18.20 | 18.30 | 17.99 | 18.15 | 1,761,753 | +0.11(+0.58%) |
Mar 09, 2017 | 18.24 | 18.45 | 17.87 | 18.04 | 3,523,264 | -0.37(-2.02%) |
Mar 08, 2017 | 18.68 | 18.99 | 18.38 | 18.42 | 1,778,981 | -0.37(-1.98%) |
Mar 07, 2017 | 19.03 | 19.11 | 18.73 | 18.79 | 1,740,018 | -0.24(-1.27%) |
Mar 06, 2017 | 19.04 | 19.16 | 18.83 | 19.03 | 1,395,324 | -0.03(-0.13%) |
Mar 03, 2017 | 19.15 | 19.21 | 18.98 | 19.05 | 1,338,578 | -0.03(-0.13%) |
Mar 02, 2017 | 19.08 | 19.29 | 19.03 | 19.08 | 1,969,593 | -0.01(-0.05%) |