Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.04 | 19.05 | 18.95 | 18.97 | 3,814,322 | +0.06(+0.30%) |
May 30, 2017 | 18.85 | 18.94 | 18.84 | 18.91 | 2,264,672 | +0.10(+0.51%) |
May 26, 2017 | 18.81 | 18.85 | 18.79 | 18.81 | 2,103,456 | -0.02(-0.08%) |
May 25, 2017 | 18.83 | 18.85 | 18.81 | 18.83 | 2,447,528 | +0.05(+0.26%) |
May 24, 2017 | 18.73 | 18.81 | 18.73 | 18.78 | 2,457,743 | +0.09(+0.47%) |
May 23, 2017 | 18.68 | 18.73 | 18.66 | 18.69 | 4,874,991 | +0.02(+0.13%) |
May 22, 2017 | 18.64 | 18.69 | 18.64 | 18.67 | 2,348,800 | -0.02(-0.09%) |
May 19, 2017 | 18.64 | 18.71 | 18.61 | 18.69 | 5,773,753 | +0.02(+0.09%) |
May 18, 2017 | 18.56 | 18.73 | 18.56 | 18.67 | 4,135,790 | +0.10(+0.56%) |
May 17, 2017 | 18.69 | 18.71 | 18.55 | 18.56 | 3,968,907 | -0.21(-1.11%) |
May 16, 2017 | 18.77 | 18.80 | 18.73 | 18.77 | 2,398,208 | -0.06(-0.34%) |
May 15, 2017 | 18.73 | 18.86 | 18.73 | 18.84 | 7,059,474 | +0.11(+0.60%) |
May 12, 2017 | 18.65 | 18.73 | 18.64 | 18.73 | 4,390,250 | +0.04(+0.21%) |
May 11, 2017 | 18.64 | 18.69 | 18.61 | 18.69 | 2,421,124 | +0.02(+0.09%) |
May 10, 2017 | 18.64 | 18.68 | 18.61 | 18.67 | 1,445,376 | +0.06(+0.34%) |
May 09, 2017 | 18.56 | 18.63 | 18.55 | 18.60 | 3,748,839 | +0.23(+1.27%) |
May 08, 2017 | 18.32 | 18.38 | 18.31 | 18.37 | 7,055,483 | -0.02(-0.09%) |
May 05, 2017 | 18.28 | 18.39 | 18.28 | 18.39 | 2,226,286 | -0.03(-0.17%) |
May 04, 2017 | 18.43 | 18.46 | 18.38 | 18.42 | 3,423,354 | +0.00(+0.00%) |
May 03, 2017 | 18.43 | 18.46 | 18.40 | 18.42 | 2,100,265 | -0.04(-0.22%) |
May 02, 2017 | 18.45 | 18.48 | 18.42 | 18.46 | 1,790,028 | +0.06(+0.30%) |
May 01, 2017 | 18.39 | 18.47 | 18.38 | 18.40 | 1,466,016 | +0.04(+0.22%) |
Apr 28, 2017 | 18.41 | 18.41 | 18.35 | 18.36 | 1,488,022 | +0.01(+0.04%) |
Apr 27, 2017 | 18.36 | 18.38 | 18.32 | 18.36 | 2,570,473 | +0.14(+0.75%) |
Apr 26, 2017 | 18.22 | 18.29 | 18.21 | 18.22 | 2,259,693 | +0.11(+0.62%) |
Apr 25, 2017 | 18.08 | 18.14 | 18.08 | 18.11 | 2,436,739 | +0.15(+0.85%) |
Apr 24, 2017 | 17.92 | 17.97 | 17.92 | 17.96 | 2,408,899 | +0.09(+0.49%) |
Apr 21, 2017 | 17.88 | 17.88 | 17.84 | 17.87 | 2,407,115 | -0.10(-0.58%) |
Apr 20, 2017 | 17.89 | 17.99 | 17.89 | 17.97 | 2,409,899 | +0.24(+1.36%) |
Apr 19, 2017 | 17.80 | 17.81 | 17.70 | 17.73 | 3,179,477 | -0.14(-0.81%) |
Apr 18, 2017 | 17.84 | 17.90 | 17.83 | 17.88 | 2,528,661 | -0.24(-1.33%) |
Apr 17, 2017 | 18.04 | 18.12 | 17.97 | 18.12 | 1,636,600 | +0.04(+0.22%) |
Apr 13, 2017 | 18.15 | 18.16 | 18.07 | 18.08 | 1,452,569 | -0.05(-0.27%) |
Apr 12, 2017 | 18.15 | 18.15 | 18.07 | 18.12 | 3,963,455 | +0.08(+0.44%) |
Apr 11, 2017 | 18.04 | 18.06 | 17.94 | 18.04 | 2,140,597 | -0.10(-0.53%) |
Apr 10, 2017 | 18.09 | 18.15 | 18.08 | 18.14 | 1,395,397 | +0.02(+0.09%) |
Apr 07, 2017 | 18.09 | 18.17 | 18.09 | 18.12 | 2,646,775 | -0.01(-0.04%) |
Apr 06, 2017 | 18.12 | 18.16 | 18.10 | 18.13 | 2,273,582 | +0.02(+0.13%) |
Apr 05, 2017 | 18.13 | 18.20 | 18.09 | 18.11 | 4,486,473 | +0.07(+0.40%) |
Apr 04, 2017 | 17.93 | 18.05 | 17.91 | 18.04 | 1,765,278 | +0.04(+0.22%) |
Apr 03, 2017 | 17.92 | 18.02 | 17.89 | 18.00 | 4,578,272 | +0.15(+0.85%) |
Mar 31, 2017 | 17.84 | 17.87 | 17.79 | 17.84 | 2,201,288 | -0.10(-0.58%) |
Mar 30, 2017 | 17.94 | 17.96 | 17.91 | 17.95 | 1,827,906 | -0.02(-0.13%) |
Mar 29, 2017 | 17.92 | 17.98 | 17.92 | 17.97 | 2,013,389 | +0.02(+0.09%) |
Mar 28, 2017 | 17.88 | 17.99 | 17.88 | 17.96 | 3,684,073 | +0.06(+0.36%) |
Mar 27, 2017 | 17.77 | 17.90 | 17.75 | 17.89 | 1,913,099 | -0.06(-0.31%) |
Mar 24, 2017 | 17.96 | 17.97 | 17.89 | 17.95 | 3,164,915 | -0.03(-0.18%) |
Mar 23, 2017 | 17.88 | 18.00 | 17.88 | 17.98 | 3,141,520 | +0.13(+0.72%) |
Mar 22, 2017 | 17.79 | 17.90 | 17.75 | 17.85 | 3,169,933 | +0.08(+0.45%) |
Mar 21, 2017 | 17.96 | 18.00 | 17.74 | 17.77 | 4,002,329 | -0.13(-0.71%) |
Mar 20, 2017 | 17.84 | 17.92 | 17.84 | 17.90 | 2,366,287 | +0.10(+0.58%) |
Mar 17, 2017 | 17.81 | 17.82 | 17.74 | 17.79 | 2,254,748 | +0.02(+0.09%) |
Mar 16, 2017 | 17.83 | 17.83 | 17.75 | 17.78 | 2,996,007 | +0.18(+1.00%) |
Mar 15, 2017 | 17.46 | 17.65 | 17.45 | 17.60 | 6,571,251 | +0.22(+1.29%) |
Mar 14, 2017 | 17.42 | 17.42 | 17.35 | 17.38 | 1,774,599 | -0.07(-0.41%) |
Mar 13, 2017 | 17.45 | 17.45 | 17.41 | 17.45 | 2,325,091 | -0.02(-0.09%) |
Mar 10, 2017 | 17.46 | 17.49 | 17.41 | 17.47 | 1,638,496 | +0.17(+0.97%) |
Mar 09, 2017 | 17.29 | 17.32 | 17.24 | 17.30 | 2,493,585 | -0.07(-0.42%) |
Mar 08, 2017 | 17.45 | 17.45 | 17.36 | 17.37 | 2,642,172 | +0.05(+0.28%) |
Mar 07, 2017 | 17.34 | 17.38 | 17.31 | 17.32 | 2,411,456 | -0.02(-0.09%) |
Mar 06, 2017 | 17.35 | 17.36 | 17.30 | 17.34 | 1,608,756 | -0.06(-0.32%) |
Mar 03, 2017 | 17.39 | 17.42 | 17.35 | 17.39 | 2,649,555 | +0.02(+0.09%) |
Mar 02, 2017 | 17.40 | 17.43 | 17.36 | 17.38 | 2,240,147 | -0.21(-1.19%) |