Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.61 | 17.61 | 17.37 | 17.52 | 16,605,618 | -0.02(-0.12%) |
May 30, 2017 | 17.40 | 17.63 | 17.31 | 17.54 | 10,746,476 | +0.13(+0.73%) |
May 26, 2017 | 17.57 | 17.57 | 17.38 | 17.41 | 6,975,014 | -0.09(-0.52%) |
May 25, 2017 | 17.50 | 17.57 | 17.38 | 17.50 | 8,255,711 | -0.02(-0.12%) |
May 24, 2017 | 17.67 | 17.73 | 17.43 | 17.52 | 7,291,603 | -0.16(-0.91%) |
May 23, 2017 | 17.63 | 17.84 | 17.57 | 17.69 | 10,346,480 | +0.17(+0.96%) |
May 22, 2017 | 17.49 | 17.64 | 17.34 | 17.52 | 10,362,146 | +0.06(+0.32%) |
May 19, 2017 | 17.27 | 17.57 | 17.23 | 17.46 | 14,952,187 | +0.20(+1.14%) |
May 18, 2017 | 17.21 | 17.32 | 17.06 | 17.26 | 10,643,424 | +0.03(+0.16%) |
May 17, 2017 | 17.39 | 17.46 | 17.17 | 17.24 | 12,997,928 | -0.15(-0.89%) |
May 16, 2017 | 17.49 | 17.49 | 17.26 | 17.39 | 12,340,296 | -0.03(-0.16%) |
May 15, 2017 | 17.12 | 17.45 | 17.12 | 17.42 | 9,880,260 | +0.13(+0.73%) |
May 12, 2017 | 17.21 | 17.34 | 17.12 | 17.29 | 12,334,158 | +0.13(+0.78%) |
May 11, 2017 | 17.62 | 17.64 | 17.16 | 17.16 | 12,389,995 | -0.47(-2.67%) |
May 10, 2017 | 17.45 | 17.77 | 17.38 | 17.63 | 11,330,161 | +0.06(+0.32%) |
May 09, 2017 | 17.46 | 17.64 | 17.32 | 17.57 | 14,445,890 | +0.16(+0.93%) |
May 08, 2017 | 16.60 | 17.47 | 16.55 | 17.41 | 37,055,196 | +0.84(+5.08%) |
May 05, 2017 | 16.70 | 16.76 | 16.47 | 16.57 | 17,589,900 | -0.10(-0.59%) |
May 04, 2017 | 17.38 | 17.38 | 16.18 | 16.67 | 40,797,412 | -1.18(-6.61%) |
May 03, 2017 | 18.14 | 18.16 | 17.76 | 17.85 | 14,804,143 | -0.37(-2.04%) |
May 02, 2017 | 17.84 | 18.25 | 17.82 | 18.22 | 13,058,822 | +0.40(+2.25%) |
May 01, 2017 | 18.07 | 18.08 | 17.80 | 17.82 | 13,996,933 | -0.20(-1.13%) |
Apr 28, 2017 | 18.09 | 18.11 | 17.77 | 18.02 | 16,495,477 | -0.08(-0.47%) |
Apr 27, 2017 | 18.16 | 18.27 | 18.08 | 18.11 | 17,261,978 | -0.06(-0.31%) |
Apr 26, 2017 | 18.25 | 18.30 | 18.11 | 18.16 | 12,779,498 | -0.04(-0.23%) |
Apr 25, 2017 | 17.93 | 18.21 | 17.90 | 18.20 | 16,212,393 | +0.34(+1.89%) |
Apr 24, 2017 | 17.90 | 18.02 | 17.80 | 17.87 | 11,003,830 | +0.09(+0.51%) |
Apr 21, 2017 | 17.82 | 17.85 | 17.69 | 17.78 | 10,585,949 | -0.12(-0.67%) |
Apr 20, 2017 | 17.71 | 17.99 | 17.58 | 17.90 | 12,414,724 | +0.14(+0.79%) |
Apr 19, 2017 | 17.68 | 17.76 | 17.63 | 17.76 | 15,963,322 | +0.16(+0.92%) |
Apr 18, 2017 | 17.72 | 17.77 | 17.55 | 17.59 | 10,390,441 | -0.17(-0.95%) |
Apr 17, 2017 | 17.69 | 17.90 | 17.64 | 17.76 | 10,423,438 | +0.13(+0.72%) |
Apr 13, 2017 | 17.63 | 17.78 | 17.45 | 17.64 | 14,184,515 | -0.01(-0.08%) |
Apr 12, 2017 | 17.45 | 17.65 | 17.40 | 17.65 | 15,391,528 | +0.17(+0.96%) |
Apr 11, 2017 | 17.48 | 17.55 | 17.29 | 17.48 | 12,676,481 | +0.02(+0.12%) |
Apr 10, 2017 | 17.29 | 17.53 | 17.26 | 17.46 | 11,589,324 | +0.23(+1.34%) |
Apr 07, 2017 | 17.21 | 17.49 | 17.14 | 17.23 | 13,762,299 | +0.06(+0.33%) |
Apr 06, 2017 | 17.03 | 17.31 | 16.95 | 17.17 | 10,882,994 | +0.18(+1.03%) |
Apr 05, 2017 | 16.83 | 17.16 | 16.74 | 17.00 | 17,891,610 | +0.18(+1.04%) |
Apr 04, 2017 | 16.52 | 16.83 | 16.52 | 16.82 | 18,260,454 | +0.25(+1.53%) |
Apr 03, 2017 | 16.54 | 16.61 | 16.38 | 16.57 | 9,959,726 | +0.02(+0.13%) |
Mar 31, 2017 | 16.43 | 16.59 | 16.37 | 16.55 | 10,730,384 | +0.11(+0.68%) |
Mar 30, 2017 | 16.22 | 16.44 | 16.15 | 16.44 | 10,634,381 | +0.22(+1.39%) |
Mar 29, 2017 | 15.99 | 16.28 | 15.94 | 16.21 | 11,691,269 | +0.40(+2.53%) |
Mar 28, 2017 | 15.81 | 15.86 | 15.68 | 15.81 | 10,434,321 | -0.06(-0.40%) |
Mar 27, 2017 | 15.91 | 15.92 | 15.69 | 15.87 | 12,901,421 | -0.11(-0.66%) |
Mar 24, 2017 | 15.95 | 16.11 | 15.88 | 15.98 | 8,389,553 | +0.08(+0.53%) |
Mar 23, 2017 | 15.97 | 16.07 | 15.85 | 15.90 | 9,809,462 | -0.12(-0.75%) |
Mar 22, 2017 | 16.36 | 16.37 | 15.87 | 16.01 | 17,914,314 | -0.39(-2.35%) |
Mar 21, 2017 | 16.64 | 16.67 | 16.30 | 16.40 | 10,304,676 | -0.20(-1.18%) |
Mar 20, 2017 | 16.63 | 16.67 | 16.51 | 16.60 | 11,592,591 | -0.01(-0.04%) |
Mar 17, 2017 | 16.51 | 16.72 | 16.40 | 16.60 | 35,453,932 | +0.20(+1.20%) |
Mar 16, 2017 | 16.70 | 16.76 | 16.34 | 16.41 | 15,281,634 | -0.28(-1.68%) |
Mar 15, 2017 | 16.39 | 16.74 | 16.39 | 16.69 | 15,158,957 | +0.30(+1.84%) |
Mar 14, 2017 | 16.47 | 16.47 | 16.19 | 16.39 | 8,393,698 | -0.08(-0.51%) |
Mar 13, 2017 | 16.22 | 16.48 | 16.21 | 16.47 | 11,905,882 | +0.22(+1.38%) |
Mar 10, 2017 | 15.99 | 16.25 | 15.97 | 16.25 | 9,090,136 | +0.29(+1.80%) |
Mar 09, 2017 | 15.73 | 16.05 | 15.73 | 15.96 | 11,371,070 | +0.20(+1.25%) |
Mar 08, 2017 | 15.83 | 15.94 | 15.73 | 15.76 | 10,412,120 | -0.04(-0.22%) |
Mar 07, 2017 | 16.17 | 16.21 | 15.71 | 15.80 | 16,551,055 | -0.42(-2.60%) |
Mar 06, 2017 | 16.41 | 16.44 | 16.12 | 16.22 | 11,641,771 | -0.27(-1.62%) |
Mar 03, 2017 | 16.59 | 16.60 | 16.41 | 16.48 | 11,991,560 | -0.04(-0.21%) |
Mar 02, 2017 | 16.80 | 16.84 | 16.52 | 16.52 | 14,242,065 | -0.36(-2.12%) |