Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.68 | 16.80 | 16.58 | 16.73 | 2,826,147 | +0.08(+0.46%) |
May 30, 2017 | 16.82 | 16.94 | 16.65 | 16.65 | 3,701,032 | -0.13(-0.77%) |
May 26, 2017 | 16.94 | 16.99 | 16.71 | 16.78 | 2,483,441 | -0.15(-0.91%) |
May 25, 2017 | 17.06 | 17.23 | 16.93 | 16.94 | 2,462,182 | -0.06(-0.34%) |
May 24, 2017 | 16.75 | 17.08 | 16.69 | 17.00 | 3,299,390 | +0.30(+1.81%) |
May 23, 2017 | 16.76 | 16.85 | 16.68 | 16.69 | 2,867,776 | +0.03(+0.15%) |
May 22, 2017 | 16.74 | 16.99 | 16.65 | 16.67 | 3,554,119 | -0.03(-0.19%) |
May 19, 2017 | 16.57 | 17.02 | 16.38 | 16.70 | 4,952,258 | +0.34(+2.08%) |
May 18, 2017 | 16.24 | 16.39 | 15.87 | 16.36 | 5,820,889 | -0.10(-0.62%) |
May 17, 2017 | 16.54 | 16.65 | 16.12 | 16.46 | 5,629,196 | -0.15(-0.89%) |
May 16, 2017 | 17.01 | 17.04 | 16.52 | 16.61 | 2,923,998 | -0.41(-2.41%) |
May 15, 2017 | 17.03 | 17.30 | 16.95 | 17.02 | 1,752,544 | -0.01(-0.08%) |
May 12, 2017 | 17.50 | 17.53 | 16.98 | 17.03 | 2,886,310 | -0.42(-2.43%) |
May 11, 2017 | 17.75 | 17.77 | 17.30 | 17.46 | 2,634,753 | -0.37(-2.09%) |
May 10, 2017 | 17.60 | 17.99 | 17.57 | 17.83 | 2,825,231 | +0.23(+1.31%) |
May 09, 2017 | 17.70 | 17.80 | 17.34 | 17.60 | 3,552,659 | -0.06(-0.33%) |
May 08, 2017 | 18.46 | 18.62 | 17.64 | 17.66 | 3,921,461 | -0.73(-3.95%) |
May 05, 2017 | 18.47 | 18.55 | 18.30 | 18.38 | 3,305,360 | -0.05(-0.28%) |
May 04, 2017 | 19.01 | 19.06 | 18.22 | 18.43 | 4,977,608 | -0.60(-3.14%) |
May 03, 2017 | 19.26 | 19.30 | 18.93 | 19.03 | 3,935,028 | -0.10(-0.54%) |
May 02, 2017 | 19.79 | 20.34 | 18.94 | 19.13 | 7,746,070 | -1.41(-6.85%) |
May 01, 2017 | 20.07 | 20.61 | 19.85 | 20.54 | 3,255,020 | +0.51(+2.56%) |
Apr 28, 2017 | 20.39 | 20.39 | 20.01 | 20.03 | 4,002,915 | -0.39(-1.89%) |
Apr 27, 2017 | 20.58 | 20.21 | 20.41 | 2,047,945 | +0.24(+1.18%) | |
Apr 26, 2017 | 20.73 | 20.80 | 20.16 | 20.17 | 2,906,265 | -0.58(-2.78%) |
Apr 25, 2017 | 20.72 | 20.79 | 20.62 | 20.75 | 1,504,255 | +0.08(+0.40%) |
Apr 24, 2017 | 21.00 | 21.11 | 20.50 | 20.67 | 2,199,179 | -0.19(-0.91%) |
Apr 21, 2017 | 21.20 | 21.20 | 20.79 | 20.86 | 1,252,672 | -0.36(-1.68%) |
Apr 20, 2017 | 21.28 | 21.28 | 21.00 | 21.21 | 1,410,346 | -0.06(-0.30%) |
Apr 19, 2017 | 21.23 | 21.40 | 21.13 | 21.28 | 1,206,756 | +0.06(+0.30%) |
Apr 18, 2017 | 20.91 | 21.22 | 20.88 | 21.21 | 1,708,493 | +0.31(+1.49%) |
Apr 17, 2017 | 20.81 | 20.91 | 20.76 | 20.90 | 4,251,290 | +0.19(+0.92%) |
Apr 13, 2017 | 21.00 | 21.04 | 20.70 | 20.71 | 2,990,519 | -0.22(-1.03%) |
Apr 12, 2017 | 20.92 | 21.05 | 20.85 | 20.93 | 2,549,180 | +0.10(+0.46%) |
Apr 11, 2017 | 20.74 | 20.91 | 20.72 | 20.83 | 3,484,435 | +0.12(+0.58%) |
Apr 10, 2017 | 20.68 | 20.75 | 20.54 | 20.71 | 2,060,215 | +0.10(+0.49%) |
Apr 07, 2017 | 20.71 | 20.81 | 20.50 | 20.61 | 2,035,972 | -0.04(-0.18%) |
Apr 06, 2017 | 20.60 | 20.69 | 20.50 | 20.65 | 2,528,019 | +0.07(+0.34%) |
Apr 05, 2017 | 20.93 | 20.98 | 20.55 | 20.58 | 1,768,178 | -0.29(-1.37%) |
Apr 04, 2017 | 21.04 | 21.15 | 20.81 | 20.86 | 1,201,691 | -0.18(-0.85%) |
Apr 03, 2017 | 20.81 | 21.12 | 20.76 | 21.04 | 1,385,553 | +0.22(+1.07%) |
Mar 31, 2017 | 20.93 | 21.11 | 20.81 | 20.82 | 1,855,664 | -0.10(-0.49%) |
Mar 30, 2017 | 20.91 | 20.96 | 20.72 | 20.92 | 678,463 | +0.01(+0.06%) |
Mar 29, 2017 | 20.71 | 20.91 | 20.60 | 20.91 | 1,183,600 | +0.20(+0.95%) |
Mar 28, 2017 | 20.62 | 20.74 | 20.33 | 20.71 | 1,274,402 | +0.10(+0.46%) |
Mar 27, 2017 | 20.59 | 20.84 | 20.50 | 20.62 | 1,708,048 | -0.04(-0.18%) |
Mar 24, 2017 | 20.49 | 20.74 | 20.49 | 20.65 | 774,995 | +0.17(+0.81%) |
Mar 23, 2017 | 20.25 | 20.84 | 20.24 | 20.49 | 1,007,836 | +0.22(+1.07%) |
Mar 22, 2017 | 20.59 | 20.59 | 19.94 | 20.27 | 1,608,552 | -0.29(-1.39%) |
Mar 21, 2017 | 20.69 | 20.74 | 20.36 | 20.56 | 1,459,169 | -0.04(-0.22%) |
Mar 20, 2017 | 20.71 | 20.83 | 20.55 | 20.60 | 1,127,154 | -0.07(-0.34%) |
Mar 17, 2017 | 20.55 | 20.72 | 20.38 | 20.67 | 2,566,700 | +0.14(+0.68%) |
Mar 16, 2017 | 20.65 | 20.69 | 20.52 | 20.53 | 657,894 | -0.13(-0.61%) |
Mar 15, 2017 | 20.22 | 20.79 | 20.18 | 20.66 | 1,529,565 | +0.52(+2.59%) |
Mar 14, 2017 | 19.85 | 20.19 | 19.80 | 20.14 | 1,521,860 | +0.19(+0.96%) |
Mar 13, 2017 | 19.84 | 20.07 | 19.85 | 19.95 | 953,500 | +0.11(+0.54%) |
Mar 10, 2017 | 19.78 | 20.00 | 19.68 | 19.84 | 1,730,232 | +0.09(+0.45%) |
Mar 09, 2017 | 20.25 | 20.36 | 19.75 | 19.75 | 1,706,919 | -0.56(-2.75%) |
Mar 08, 2017 | 20.63 | 20.72 | 20.16 | 20.31 | 1,541,839 | -0.49(-2.35%) |
Mar 07, 2017 | 21.03 | 21.13 | 20.76 | 20.80 | 955,475 | -0.28(-1.33%) |
Mar 06, 2017 | 21.09 | 21.16 | 20.93 | 21.08 | 847,489 | -0.10(-0.48%) |
Mar 03, 2017 | 21.51 | 21.70 | 21.01 | 21.18 | 751,372 | -0.11(-0.54%) |
Mar 02, 2017 | 21.37 | 21.39 | 21.17 | 21.30 | 692,355 | -0.07(-0.33%) |