Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.48 | 18.60 | 18.08 | 18.32 | 17,412,758 | -0.11(-0.60%) |
May 30, 2017 | 18.21 | 18.72 | 18.18 | 18.43 | 18,190,228 | +0.20(+1.10%) |
May 26, 2017 | 17.99 | 18.30 | 17.95 | 18.23 | 10,459,358 | +0.28(+1.56%) |
May 25, 2017 | 18.04 | 18.27 | 17.94 | 17.95 | 9,570,863 | -0.03(-0.17%) |
May 24, 2017 | 18.10 | 18.34 | 17.83 | 17.98 | 15,559,786 | -0.17(-0.94%) |
May 23, 2017 | 18.41 | 18.51 | 17.98 | 18.15 | 16,836,762 | -0.28(-1.52%) |
May 22, 2017 | 18.35 | 18.52 | 18.27 | 18.43 | 11,365,971 | +0.08(+0.44%) |
May 19, 2017 | 18.68 | 18.90 | 18.27 | 18.35 | 16,157,833 | -0.16(-0.86%) |
May 18, 2017 | 18.17 | 18.61 | 17.97 | 18.51 | 19,884,532 | +0.23(+1.26%) |
May 17, 2017 | 18.99 | 19.25 | 18.22 | 18.28 | 30,101,104 | -1.21(-6.21%) |
May 16, 2017 | 19.38 | 19.79 | 19.09 | 19.49 | 35,691,380 | +0.26(+1.35%) |
May 15, 2017 | 18.69 | 19.32 | 18.63 | 19.23 | 22,617,184 | +0.62(+3.33%) |
May 12, 2017 | 18.45 | 19.05 | 18.34 | 18.61 | 22,043,972 | +0.22(+1.20%) |
May 11, 2017 | 18.63 | 18.75 | 18.31 | 18.39 | 12,467,201 | -0.15(-0.81%) |
May 10, 2017 | 18.37 | 18.56 | 18.25 | 18.54 | 9,980,695 | +0.17(+0.93%) |
May 09, 2017 | 18.31 | 18.49 | 18.20 | 18.37 | 12,493,147 | +0.06(+0.33%) |
May 08, 2017 | 18.68 | 18.68 | 18.16 | 18.31 | 18,961,252 | -0.38(-2.03%) |
May 05, 2017 | 18.45 | 18.73 | 18.37 | 18.69 | 15,064,320 | +0.21(+1.14%) |
May 04, 2017 | 18.60 | 18.89 | 18.36 | 18.48 | 24,606,988 | -0.09(-0.48%) |
May 03, 2017 | 18.37 | 18.59 | 18.15 | 18.57 | 29,799,996 | +0.33(+1.81%) |
May 02, 2017 | 17.57 | 18.53 | 17.35 | 18.24 | 64,551,972 | +0.70(+3.99%) |
May 01, 2017 | 17.14 | 17.65 | 16.97 | 17.54 | 47,419,376 | +1.06(+6.43%) |
Apr 28, 2017 | 16.50 | 16.79 | 16.43 | 16.48 | 26,563,886 | -0.13(-0.78%) |
Apr 27, 2017 | 15.80 | 16.63 | 15.80 | 16.61 | 41,141,212 | +0.79(+4.99%) |
Apr 26, 2017 | 15.90 | 16.48 | 15.76 | 15.82 | 79,290,560 | +1.16(+7.91%) |
Apr 25, 2017 | 14.71 | 14.96 | 14.63 | 14.66 | 20,488,984 | -0.05(-0.34%) |
Apr 24, 2017 | 14.70 | 14.82 | 14.56 | 14.71 | 12,770,724 | +0.08(+0.55%) |
Apr 21, 2017 | 14.65 | 14.75 | 14.41 | 14.63 | 13,788,561 | -0.02(-0.14%) |
Apr 20, 2017 | 14.58 | 14.75 | 14.51 | 14.65 | 9,555,511 | +0.11(+0.76%) |
Apr 19, 2017 | 14.44 | 14.79 | 14.44 | 14.54 | 14,263,186 | +0.10(+0.69%) |
Apr 18, 2017 | 14.37 | 14.56 | 14.27 | 14.44 | 9,694,133 | +0.04(+0.28%) |
Apr 17, 2017 | 14.30 | 14.55 | 14.12 | 14.40 | 10,394,339 | +0.10(+0.70%) |
Apr 13, 2017 | 14.49 | 14.50 | 14.22 | 14.30 | 10,554,106 | -0.12(-0.83%) |
Apr 12, 2017 | 14.34 | 14.78 | 14.26 | 14.42 | 12,911,393 | +0.11(+0.77%) |
Apr 11, 2017 | 14.30 | 14.40 | 14.20 | 14.31 | 7,590,852 | -0.05(-0.35%) |
Apr 10, 2017 | 14.30 | 14.46 | 14.20 | 14.36 | 9,991,469 | +0.07(+0.49%) |
Apr 07, 2017 | 14.36 | 14.43 | 14.25 | 14.29 | 8,267,410 | -0.10(-0.69%) |
Apr 06, 2017 | 14.53 | 14.62 | 14.30 | 14.39 | 18,093,088 | -0.14(-0.96%) |
Apr 05, 2017 | 14.61 | 14.81 | 14.41 | 14.53 | 13,818,697 | -0.16(-1.09%) |
Apr 04, 2017 | 14.75 | 14.76 | 14.58 | 14.69 | 8,926,488 | -0.15(-1.01%) |
Apr 03, 2017 | 14.97 | 14.98 | 14.65 | 14.84 | 11,593,207 | -0.11(-0.74%) |
Mar 31, 2017 | 14.93 | 15.06 | 14.91 | 14.95 | 8,402,610 | +0.03(+0.20%) |
Mar 30, 2017 | 15.05 | 15.08 | 14.90 | 14.92 | 8,422,537 | -0.12(-0.80%) |
Mar 29, 2017 | 14.86 | 15.06 | 14.70 | 15.04 | 11,072,381 | +0.10(+0.67%) |
Mar 28, 2017 | 15.00 | 15.17 | 14.80 | 14.94 | 14,834,653 | -0.05(-0.33%) |
Mar 27, 2017 | 15.02 | 15.05 | 14.75 | 14.99 | 10,445,855 | -0.15(-0.99%) |
Mar 24, 2017 | 15.06 | 15.37 | 15.03 | 15.14 | 15,549,218 | +0.21(+1.41%) |
Mar 23, 2017 | 14.99 | 15.05 | 14.73 | 14.93 | 11,626,266 | -0.05(-0.33%) |
Mar 22, 2017 | 14.50 | 14.99 | 14.32 | 14.98 | 21,041,798 | +0.44(+3.03%) |
Mar 21, 2017 | 15.08 | 15.10 | 14.50 | 14.54 | 19,084,024 | -0.55(-3.64%) |
Mar 20, 2017 | 15.11 | 15.11 | 14.82 | 15.09 | 12,490,224 | +0.01(+0.07%) |
Mar 17, 2017 | 15.20 | 15.23 | 15.03 | 15.08 | 10,989,782 | -0.11(-0.72%) |
Mar 16, 2017 | 15.08 | 15.28 | 15.04 | 15.19 | 11,662,530 | +0.16(+1.06%) |
Mar 15, 2017 | 15.25 | 15.30 | 14.85 | 15.03 | 19,376,384 | -0.29(-1.89%) |
Mar 14, 2017 | 15.20 | 15.58 | 15.15 | 15.32 | 15,042,012 | +0.11(+0.72%) |
Mar 13, 2017 | 15.10 | 15.27 | 15.10 | 15.21 | 8,719,026 | +0.09(+0.60%) |
Mar 10, 2017 | 15.23 | 15.27 | 14.94 | 15.12 | 13,702,981 | -0.10(-0.66%) |
Mar 09, 2017 | 15.24 | 15.38 | 15.03 | 15.22 | 10,953,089 | -0.02(-0.13%) |
Mar 08, 2017 | 15.19 | 15.36 | 15.09 | 15.24 | 12,642,838 | +0.06(+0.40%) |
Mar 07, 2017 | 15.52 | 15.73 | 15.16 | 15.18 | 16,674,916 | -0.38(-2.44%) |
Mar 06, 2017 | 15.75 | 15.78 | 15.50 | 15.56 | 11,445,587 | -0.19(-1.21%) |
Mar 03, 2017 | 15.84 | 16.10 | 15.68 | 15.75 | 15,194,477 | -0.04(-0.25%) |
Mar 02, 2017 | 15.77 | 16.00 | 15.72 | 15.79 | 12,397,094 | +0.00(+0.00%) |