Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.04 | 18.04 | 17.80 | 17.99 | 1,748,826 | +0.08(+0.43%) |
May 30, 2017 | 18.03 | 18.05 | 17.86 | 17.91 | 689,116 | -0.13(-0.72%) |
May 26, 2017 | 18.20 | 18.23 | 17.98 | 18.04 | 395,606 | -0.15(-0.81%) |
May 25, 2017 | 18.16 | 18.37 | 18.08 | 18.19 | 890,557 | +0.03(+0.19%) |
May 24, 2017 | 17.97 | 18.21 | 17.95 | 18.16 | 917,730 | +0.20(+1.11%) |
May 23, 2017 | 18.09 | 18.12 | 17.91 | 17.96 | 1,059,286 | +0.01(+0.05%) |
May 22, 2017 | 18.09 | 17.86 | 17.95 | 714,866 | -0.03(-0.14%) | |
May 19, 2017 | 17.86 | 18.10 | 17.77 | 17.98 | 690,607 | +0.15(+0.83%) |
May 18, 2017 | 17.87 | 17.87 | 17.61 | 17.83 | 591,836 | +0.08(+0.44%) |
May 17, 2017 | 17.85 | 17.85 | 17.66 | 17.75 | 810,817 | +0.00(+0.00%) |
May 16, 2017 | 17.72 | 17.76 | 17.51 | 17.75 | 1,214,969 | -0.02(-0.10%) |
May 15, 2017 | 17.83 | 18.03 | 17.72 | 17.77 | 605,195 | -0.08(-0.44%) |
May 12, 2017 | 17.90 | 17.94 | 17.83 | 17.85 | 765,448 | -0.05(-0.29%) |
May 11, 2017 | 18.30 | 18.32 | 17.85 | 17.90 | 1,565,182 | -0.42(-2.31%) |
May 10, 2017 | 18.02 | 18.42 | 17.98 | 18.32 | 1,761,589 | +0.33(+1.83%) |
May 09, 2017 | 17.99 | 18.02 | 17.87 | 17.99 | 993,318 | +0.02(+0.10%) |
May 08, 2017 | 18.13 | 18.16 | 17.82 | 17.98 | 710,170 | -0.16(-0.86%) |
May 05, 2017 | 17.92 | 18.17 | 17.81 | 18.13 | 878,968 | +0.29(+1.60%) |
May 04, 2017 | 17.75 | 17.85 | 17.58 | 17.85 | 953,791 | -0.01(-0.05%) |
May 03, 2017 | 18.11 | 18.11 | 17.76 | 17.85 | 709,002 | -0.23(-1.29%) |
May 02, 2017 | 18.13 | 18.17 | 18.03 | 18.09 | 843,007 | -0.04(-0.24%) |
May 01, 2017 | 18.07 | 18.17 | 17.85 | 18.13 | 665,860 | +0.14(+0.77%) |
Apr 28, 2017 | 18.04 | 18.15 | 17.91 | 17.99 | 912,295 | -0.10(-0.53%) |
Apr 27, 2017 | 18.45 | 18.47 | 18.01 | 18.09 | 1,043,403 | -0.36(-1.97%) |
Apr 26, 2017 | 18.63 | 18.64 | 18.42 | 18.45 | 1,226,949 | -0.24(-1.30%) |
Apr 25, 2017 | 18.60 | 18.78 | 18.55 | 18.69 | 999,903 | +0.11(+0.61%) |
Apr 24, 2017 | 18.77 | 18.78 | 18.46 | 18.58 | 1,075,637 | -0.09(-0.46%) |
Apr 21, 2017 | 18.58 | 18.69 | 18.54 | 18.67 | 474,389 | +0.04(+0.23%) |
Apr 20, 2017 | 18.60 | 18.63 | 18.45 | 18.62 | 339,249 | -0.05(-0.28%) |
Apr 19, 2017 | 18.67 | 18.73 | 18.62 | 18.68 | 459,520 | +0.03(+0.19%) |
Apr 18, 2017 | 18.67 | 18.79 | 18.57 | 18.64 | 453,899 | -0.07(-0.37%) |
Apr 17, 2017 | 18.51 | 18.74 | 18.46 | 18.71 | 462,482 | +0.27(+1.45%) |
Apr 13, 2017 | 18.62 | 18.66 | 18.42 | 18.44 | 489,209 | -0.10(-0.56%) |
Apr 12, 2017 | 18.55 | 18.63 | 18.43 | 18.55 | 719,375 | +0.01(+0.05%) |
Apr 11, 2017 | 18.46 | 18.57 | 18.38 | 18.54 | 787,718 | +0.08(+0.42%) |
Apr 10, 2017 | 18.35 | 18.48 | 18.21 | 18.46 | 405,372 | +0.10(+0.57%) |
Apr 07, 2017 | 18.32 | 18.41 | 18.29 | 18.36 | 423,686 | +0.07(+0.38%) |
Apr 06, 2017 | 18.12 | 18.30 | 17.99 | 18.29 | 968,030 | +0.16(+0.91%) |
Apr 05, 2017 | 18.19 | 18.28 | 18.07 | 18.12 | 834,600 | -0.02(-0.10%) |
Apr 04, 2017 | 17.98 | 18.25 | 17.95 | 18.14 | 1,325,959 | +0.18(+1.01%) |
Apr 03, 2017 | 17.84 | 18.04 | 17.78 | 17.96 | 947,817 | +0.10(+0.58%) |
Mar 31, 2017 | 17.79 | 17.91 | 17.73 | 17.85 | 1,298,862 | +0.05(+0.29%) |
Mar 30, 2017 | 17.77 | 17.82 | 17.72 | 17.80 | 1,407,583 | +0.03(+0.19%) |
Mar 29, 2017 | 17.82 | 17.89 | 17.65 | 17.77 | 931,864 | -0.01(-0.05%) |
Mar 28, 2017 | 17.97 | 17.97 | 17.60 | 17.78 | 1,255,284 | -0.10(-0.58%) |
Mar 27, 2017 | 18.00 | 18.10 | 17.73 | 17.88 | 1,361,146 | -0.20(-1.10%) |
Mar 24, 2017 | 18.03 | 18.13 | 17.97 | 18.08 | 951,061 | +0.05(+0.29%) |
Mar 23, 2017 | 17.85 | 18.15 | 17.79 | 18.03 | 900,079 | +0.15(+0.82%) |
Mar 22, 2017 | 17.85 | 17.90 | 17.64 | 17.88 | 888,246 | +0.03(+0.15%) |
Mar 21, 2017 | 17.86 | 17.98 | 17.76 | 17.85 | 1,184,401 | +0.03(+0.15%) |
Mar 20, 2017 | 17.82 | 17.87 | 17.73 | 17.83 | 1,093,948 | +0.00(+0.00%) |
Mar 17, 2017 | 17.81 | 17.86 | 17.59 | 17.83 | 1,074,710 | +0.10(+0.54%) |
Mar 16, 2017 | 17.74 | 17.88 | 17.71 | 17.73 | 566,812 | -0.06(-0.34%) |
Mar 15, 2017 | 17.54 | 17.88 | 17.49 | 17.79 | 640,913 | +0.33(+1.88%) |
Mar 14, 2017 | 17.53 | 17.66 | 17.43 | 17.46 | 692,301 | -0.12(-0.69%) |
Mar 13, 2017 | 17.56 | 17.62 | 17.50 | 17.59 | 708,365 | +0.03(+0.17%) |
Mar 10, 2017 | 17.73 | 17.80 | 17.45 | 17.56 | 827,030 | -0.08(-0.44%) |
Mar 09, 2017 | 17.97 | 18.00 | 17.57 | 17.63 | 502,485 | -0.34(-1.87%) |
Mar 08, 2017 | 18.06 | 18.18 | 17.93 | 17.97 | 895,442 | -0.19(-1.04%) |
Mar 07, 2017 | 18.15 | 18.18 | 18.06 | 18.16 | 672,662 | -0.01(-0.05%) |
Mar 06, 2017 | 18.23 | 18.23 | 18.02 | 18.17 | 805,037 | -0.14(-0.75%) |
Mar 03, 2017 | 18.34 | 18.41 | 18.03 | 18.30 | 864,796 | +0.01(+0.05%) |
Mar 02, 2017 | 18.68 | 18.68 | 18.24 | 18.30 | 1,579,476 | -0.38(-2.03%) |