Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 19.65 | 19.86 | 19.53 | 19.82 | 2,718,314 | +0.19(+0.95%) |
May 30, 2017 | 19.42 | 19.72 | 19.42 | 19.64 | 2,214,483 | +0.13(+0.69%) |
May 26, 2017 | 19.47 | 19.59 | 19.36 | 19.50 | 1,580,792 | +0.04(+0.19%) |
May 25, 2017 | 19.46 | 19.68 | 19.36 | 19.47 | 2,074,221 | +0.12(+0.62%) |
May 24, 2017 | 19.29 | 19.43 | 19.19 | 19.35 | 2,468,321 | +0.11(+0.58%) |
May 23, 2017 | 19.33 | 19.34 | 19.11 | 19.23 | 1,558,563 | -0.04(-0.23%) |
May 22, 2017 | 19.23 | 19.35 | 19.15 | 19.28 | 2,192,891 | +0.12(+0.62%) |
May 19, 2017 | 18.95 | 19.20 | 18.92 | 19.16 | 2,510,197 | +0.27(+1.42%) |
May 18, 2017 | 18.75 | 18.99 | 18.67 | 18.89 | 3,309,626 | +0.16(+0.84%) |
May 17, 2017 | 18.81 | 18.92 | 18.61 | 18.73 | 3,935,878 | -0.07(-0.40%) |
May 16, 2017 | 19.94 | 20.11 | 18.74 | 18.81 | 6,751,950 | -1.20(-6.01%) |
May 15, 2017 | 19.93 | 20.07 | 19.85 | 20.01 | 2,601,858 | +0.16(+0.79%) |
May 12, 2017 | 19.69 | 19.94 | 19.58 | 19.85 | 2,671,076 | +0.12(+0.61%) |
May 11, 2017 | 19.70 | 19.74 | 19.52 | 19.73 | 2,549,665 | -0.06(-0.30%) |
May 10, 2017 | 19.30 | 19.82 | 19.21 | 19.79 | 3,476,938 | +0.46(+2.40%) |
May 09, 2017 | 18.88 | 19.44 | 18.82 | 19.33 | 4,527,130 | +0.46(+2.41%) |
May 08, 2017 | 18.85 | 18.99 | 18.79 | 18.88 | 4,521,702 | +0.00(+0.00%) |
May 05, 2017 | 18.77 | 18.91 | 18.57 | 18.88 | 2,340,921 | +0.08(+0.44%) |
May 04, 2017 | 18.54 | 18.86 | 18.44 | 18.79 | 3,177,059 | +0.26(+1.41%) |
May 03, 2017 | 18.53 | 18.67 | 18.44 | 18.53 | 3,116,788 | +0.01(+0.08%) |
May 02, 2017 | 18.45 | 18.58 | 18.39 | 18.52 | 4,072,483 | +0.10(+0.57%) |
May 01, 2017 | 18.52 | 18.55 | 18.34 | 18.41 | 2,980,669 | -0.10(-0.56%) |
Apr 28, 2017 | 18.04 | 18.53 | 17.98 | 18.52 | 4,892,722 | +0.39(+2.14%) |
Apr 27, 2017 | 18.03 | 18.32 | 17.96 | 18.13 | 12,518,239 | +0.28(+1.59%) |
Apr 26, 2017 | 18.15 | 18.54 | 17.79 | 17.85 | 7,876,912 | -0.26(-1.44%) |
Apr 25, 2017 | 17.79 | 18.30 | 17.78 | 18.11 | 4,481,785 | +0.47(+2.67%) |
Apr 24, 2017 | 17.46 | 17.71 | 17.30 | 17.64 | 4,134,376 | +0.40(+2.30%) |
Apr 21, 2017 | 17.63 | 17.66 | 17.05 | 17.24 | 7,759,695 | -0.42(-2.37%) |
Apr 20, 2017 | 18.14 | 18.29 | 17.60 | 17.66 | 7,200,012 | -0.43(-2.39%) |
Apr 19, 2017 | 17.85 | 18.18 | 17.85 | 18.09 | 4,973,750 | +0.31(+1.72%) |
Apr 18, 2017 | 17.62 | 17.93 | 17.59 | 17.79 | 3,074,598 | +0.10(+0.59%) |
Apr 17, 2017 | 17.60 | 17.71 | 17.52 | 17.68 | 1,626,257 | +0.13(+0.72%) |
Apr 13, 2017 | 17.64 | 17.73 | 17.53 | 17.55 | 2,300,730 | -0.10(-0.55%) |
Apr 12, 2017 | 17.60 | 17.69 | 17.43 | 17.65 | 4,256,627 | +0.01(+0.08%) |
Apr 11, 2017 | 17.58 | 17.72 | 17.48 | 17.64 | 4,865,535 | +0.04(+0.25%) |
Apr 10, 2017 | 17.52 | 17.74 | 17.40 | 17.59 | 3,151,667 | +0.11(+0.64%) |
Apr 07, 2017 | 17.58 | 17.62 | 17.34 | 17.48 | 3,221,961 | -0.13(-0.76%) |
Apr 06, 2017 | 17.14 | 17.67 | 17.06 | 17.61 | 4,801,229 | +0.47(+2.75%) |
Apr 05, 2017 | 17.42 | 17.45 | 17.14 | 17.14 | 4,180,410 | -0.25(-1.42%) |
Apr 04, 2017 | 17.31 | 17.40 | 17.17 | 17.39 | 3,616,108 | +0.07(+0.43%) |
Apr 03, 2017 | 17.37 | 17.53 | 17.04 | 17.31 | 3,785,461 | -0.05(-0.30%) |
Mar 31, 2017 | 17.29 | 17.46 | 17.20 | 17.37 | 3,626,841 | +0.04(+0.26%) |
Mar 30, 2017 | 17.03 | 17.34 | 16.92 | 17.32 | 4,208,291 | +0.27(+1.58%) |
Mar 29, 2017 | 17.11 | 17.25 | 16.91 | 17.05 | 4,386,450 | -0.11(-0.65%) |
Mar 28, 2017 | 16.81 | 17.20 | 16.73 | 17.17 | 7,289,007 | +0.28(+1.64%) |
Mar 27, 2017 | 16.56 | 16.90 | 16.55 | 16.89 | 4,086,647 | +0.14(+0.85%) |
Mar 24, 2017 | 17.08 | 17.08 | 16.72 | 16.75 | 3,764,035 | -0.25(-1.49%) |
Mar 23, 2017 | 17.43 | 17.49 | 16.95 | 17.00 | 4,414,453 | -0.44(-2.53%) |
Mar 22, 2017 | 17.41 | 17.46 | 17.25 | 17.44 | 2,939,827 | +0.03(+0.17%) |
Mar 21, 2017 | 17.83 | 17.92 | 17.39 | 17.41 | 5,954,301 | -0.42(-2.35%) |
Mar 20, 2017 | 18.23 | 18.23 | 17.79 | 17.83 | 6,289,884 | -0.43(-2.37%) |
Mar 17, 2017 | 18.11 | 18.37 | 17.90 | 18.26 | 10,578,057 | +0.14(+0.78%) |
Mar 16, 2017 | 18.24 | 18.35 | 18.10 | 18.12 | 3,501,166 | -0.12(-0.66%) |
Mar 15, 2017 | 18.00 | 18.30 | 18.00 | 18.24 | 5,103,933 | +0.28(+1.58%) |
Mar 14, 2017 | 17.95 | 18.14 | 17.88 | 17.96 | 3,964,373 | -0.02(-0.12%) |
Mar 13, 2017 | 17.76 | 18.16 | 17.75 | 17.98 | 5,980,214 | +0.25(+1.43%) |
Mar 10, 2017 | 17.46 | 17.82 | 17.41 | 17.73 | 6,985,654 | +0.45(+2.59%) |
Mar 09, 2017 | 17.86 | 17.94 | 17.24 | 17.28 | 7,922,430 | -0.44(-2.46%) |
Mar 08, 2017 | 16.88 | 18.02 | 16.73 | 17.71 | 23,987,448 | +2.29(+14.88%) |
Mar 07, 2017 | 15.44 | 15.51 | 15.17 | 15.42 | 8,116,680 | -0.10(-0.62%) |
Mar 06, 2017 | 15.56 | 15.73 | 15.34 | 15.52 | 5,458,374 | -0.01(-0.05%) |
Mar 03, 2017 | 15.26 | 15.53 | 15.21 | 15.52 | 4,395,185 | +0.24(+1.60%) |
Mar 02, 2017 | 15.29 | 15.33 | 15.10 | 15.28 | 5,951,855 | +0.01(+0.10%) |