Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 23.07 | 23.57 | 22.81 | 22.99 | 10,842,926 | +0.25(+1.10%) |
May 30, 2017 | 22.37 | 22.86 | 22.28 | 22.74 | 7,031,512 | +0.41(+1.84%) |
May 26, 2017 | 22.34 | 22.61 | 22.22 | 22.33 | 6,402,179 | +0.00(+0.00%) |
May 25, 2017 | 21.97 | 22.73 | 21.93 | 22.33 | 9,840,768 | +0.41(+1.87%) |
May 24, 2017 | 21.64 | 21.98 | 21.42 | 21.92 | 6,625,731 | +0.28(+1.29%) |
May 23, 2017 | 20.98 | 21.75 | 20.90 | 21.64 | 12,887,466 | +0.69(+3.29%) |
May 22, 2017 | 19.98 | 21.00 | 19.98 | 20.95 | 9,833,480 | +1.04(+5.22%) |
May 19, 2017 | 19.88 | 20.00 | 19.73 | 19.91 | 5,086,741 | +0.23(+1.17%) |
May 18, 2017 | 19.53 | 19.94 | 19.45 | 19.68 | 5,818,643 | +0.12(+0.61%) |
May 17, 2017 | 19.87 | 20.16 | 19.53 | 19.56 | 12,438,873 | -0.78(-3.83%) |
May 16, 2017 | 20.25 | 20.69 | 20.12 | 20.34 | 8,377,803 | +0.09(+0.44%) |
May 15, 2017 | 20.19 | 20.39 | 20.12 | 20.25 | 4,503,195 | +0.17(+0.85%) |
May 12, 2017 | 19.75 | 20.50 | 19.75 | 20.08 | 7,809,175 | +0.37(+1.88%) |
May 11, 2017 | 19.95 | 19.99 | 19.55 | 19.71 | 4,439,223 | -0.24(-1.20%) |
May 10, 2017 | 19.73 | 19.97 | 19.65 | 19.95 | 5,784,532 | +0.15(+0.76%) |
May 09, 2017 | 19.64 | 20.05 | 19.53 | 19.80 | 8,102,332 | +0.24(+1.23%) |
May 08, 2017 | 19.73 | 19.84 | 19.47 | 19.56 | 6,361,042 | -0.22(-1.11%) |
May 05, 2017 | 19.75 | 19.90 | 19.35 | 19.78 | 9,608,330 | -0.12(-0.60%) |
May 04, 2017 | 19.23 | 20.42 | 19.18 | 19.90 | 26,533,636 | +1.62(+8.86%) |
May 03, 2017 | 18.90 | 18.90 | 18.08 | 18.28 | 14,667,734 | -0.53(-2.82%) |
May 02, 2017 | 18.97 | 19.03 | 18.47 | 18.81 | 9,121,836 | +0.20(+1.07%) |
May 01, 2017 | 18.33 | 18.80 | 18.15 | 18.61 | 5,854,312 | +0.37(+2.03%) |
Apr 28, 2017 | 18.32 | 18.40 | 17.95 | 18.24 | 4,644,522 | +0.01(+0.05%) |
Apr 27, 2017 | 18.18 | 18.45 | 18.15 | 18.23 | 5,679,220 | +0.15(+0.83%) |
Apr 26, 2017 | 18.25 | 18.25 | 17.92 | 18.08 | 4,503,843 | -0.14(-0.77%) |
Apr 25, 2017 | 17.97 | 18.30 | 17.82 | 18.22 | 7,964,126 | +0.37(+2.07%) |
Apr 24, 2017 | 17.75 | 17.93 | 17.58 | 17.85 | 5,380,808 | +0.36(+2.06%) |
Apr 21, 2017 | 17.83 | 17.83 | 17.32 | 17.49 | 5,177,302 | -0.22(-1.24%) |
Apr 20, 2017 | 17.31 | 17.75 | 17.30 | 17.71 | 4,895,127 | +0.51(+2.97%) |
Apr 19, 2017 | 17.00 | 17.43 | 17.00 | 17.20 | 3,797,843 | +0.22(+1.30%) |
Apr 18, 2017 | 17.01 | 17.04 | 16.87 | 16.98 | 3,282,058 | -0.10(-0.59%) |
Apr 17, 2017 | 16.92 | 17.10 | 16.82 | 17.08 | 2,195,952 | +0.16(+0.95%) |
Apr 13, 2017 | 17.27 | 17.37 | 16.75 | 16.92 | 5,285,972 | -0.38(-2.20%) |
Apr 12, 2017 | 16.88 | 17.51 | 16.78 | 17.30 | 11,161,398 | +0.38(+2.25%) |
Apr 11, 2017 | 16.93 | 16.99 | 16.66 | 16.92 | 3,198,961 | -0.07(-0.41%) |
Apr 10, 2017 | 16.78 | 17.10 | 16.78 | 16.99 | 3,781,535 | +0.30(+1.80%) |
Apr 07, 2017 | 17.00 | 17.00 | 16.69 | 16.69 | 4,319,486 | -0.31(-1.82%) |
Apr 06, 2017 | 16.84 | 17.00 | 16.69 | 17.00 | 4,799,884 | +0.25(+1.49%) |
Apr 05, 2017 | 17.05 | 17.08 | 16.74 | 16.75 | 5,388,480 | -0.29(-1.70%) |
Apr 04, 2017 | 16.97 | 17.18 | 16.93 | 17.04 | 5,979,232 | +0.01(+0.06%) |
Apr 03, 2017 | 17.24 | 17.30 | 16.69 | 17.03 | 8,709,084 | -0.25(-1.45%) |
Mar 31, 2017 | 17.32 | 17.42 | 17.22 | 17.28 | 2,356,270 | -0.04(-0.23%) |
Mar 30, 2017 | 17.25 | 17.39 | 17.12 | 17.32 | 4,580,854 | +0.10(+0.58%) |
Mar 29, 2017 | 17.22 | 17.59 | 17.19 | 17.22 | 5,381,470 | -0.01(-0.06%) |
Mar 28, 2017 | 17.38 | 17.50 | 16.92 | 17.23 | 7,385,346 | -0.02(-0.12%) |
Mar 27, 2017 | 16.37 | 17.27 | 16.22 | 17.25 | 6,934,536 | +0.66(+3.98%) |
Mar 24, 2017 | 16.75 | 16.94 | 16.47 | 16.59 | 4,008,488 | -0.02(-0.12%) |
Mar 23, 2017 | 16.40 | 17.03 | 16.40 | 16.61 | 6,408,698 | +0.20(+1.22%) |
Mar 22, 2017 | 16.46 | 16.57 | 16.11 | 16.41 | 5,054,249 | -0.10(-0.61%) |
Mar 21, 2017 | 17.25 | 17.28 | 16.40 | 16.51 | 6,528,111 | -0.73(-4.23%) |
Mar 20, 2017 | 17.28 | 17.37 | 17.17 | 17.24 | 4,595,989 | -0.04(-0.23%) |
Mar 17, 2017 | 17.18 | 17.34 | 17.06 | 17.28 | 5,685,873 | +0.07(+0.41%) |
Mar 16, 2017 | 17.00 | 17.28 | 17.00 | 17.21 | 8,838,380 | +0.26(+1.53%) |
Mar 15, 2017 | 16.80 | 17.00 | 16.74 | 16.95 | 4,548,747 | +0.18(+1.07%) |
Mar 14, 2017 | 16.95 | 16.95 | 16.64 | 16.77 | 3,950,472 | -0.16(-0.95%) |
Mar 13, 2017 | 16.91 | 17.09 | 16.83 | 16.93 | 3,717,778 | +0.02(+0.12%) |
Mar 10, 2017 | 17.14 | 17.18 | 16.83 | 16.91 | 4,865,642 | -0.16(-0.94%) |
Mar 09, 2017 | 16.85 | 17.20 | 16.70 | 17.07 | 5,693,724 | +0.24(+1.43%) |
Mar 08, 2017 | 16.76 | 17.00 | 16.70 | 16.83 | 3,871,065 | +0.07(+0.42%) |
Mar 07, 2017 | 16.90 | 16.90 | 16.50 | 16.76 | 5,762,731 | -0.10(-0.59%) |
Mar 06, 2017 | 16.91 | 17.16 | 16.71 | 16.86 | 6,005,533 | -0.03(-0.18%) |
Mar 03, 2017 | 16.83 | 17.20 | 16.57 | 16.89 | 13,050,544 | -0.10(-0.59%) |
Mar 02, 2017 | 17.20 | 17.35 | 16.98 | 16.99 | 7,292,525 | -0.23(-1.34%) |