Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.85 | 16.90 | 16.64 | 16.87 | 1,811,946 | -0.21(-1.23%) |
May 30, 2017 | 17.45 | 17.45 | 16.90 | 17.08 | 1,166,507 | -0.64(-3.61%) |
May 29, 2017 | 17.65 | 17.83 | 17.57 | 17.72 | 498,448 | -0.03(-0.17%) |
May 26, 2017 | 17.75 | 17.81 | 17.53 | 17.75 | 930,691 | +0.05(+0.28%) |
May 25, 2017 | 18.16 | 18.49 | 17.62 | 17.70 | 891,435 | -0.63(-3.44%) |
May 24, 2017 | 18.25 | 18.50 | 18.20 | 18.33 | 1,245,111 | +0.03(+0.16%) |
May 23, 2017 | 18.39 | 18.42 | 18.16 | 18.30 | 889,522 | -0.10(-0.54%) |
May 19, 2017 | 17.77 | 18.40 | 17.73 | 18.40 | 692,322 | +0.77(+4.37%) |
May 18, 2017 | 17.69 | 17.87 | 17.51 | 17.63 | 793,623 | -0.10(-0.56%) |
May 17, 2017 | 17.99 | 18.09 | 17.73 | 17.73 | 824,565 | -0.37(-2.04%) |
May 16, 2017 | 18.57 | 18.61 | 18.09 | 18.10 | 1,192,849 | -0.48(-2.58%) |
May 15, 2017 | 18.47 | 18.83 | 18.44 | 18.58 | 1,810,077 | +0.40(+2.20%) |
May 12, 2017 | 17.99 | 18.23 | 17.91 | 18.18 | 1,580,965 | +0.15(+0.83%) |
May 11, 2017 | 18.42 | 18.49 | 17.94 | 18.03 | 802,143 | -0.30(-1.64%) |
May 10, 2017 | 18.00 | 18.36 | 17.72 | 18.33 | 1,779,410 | +0.59(+3.33%) |
May 09, 2017 | 18.26 | 18.26 | 17.66 | 17.74 | 1,498,066 | -0.40(-2.21%) |
May 08, 2017 | 17.83 | 18.21 | 17.73 | 18.14 | 1,574,237 | +0.34(+1.91%) |
May 05, 2017 | 17.03 | 17.81 | 16.83 | 17.80 | 1,994,239 | +0.94(+5.58%) |
May 04, 2017 | 17.30 | 17.30 | 16.66 | 16.86 | 2,456,393 | -0.46(-2.66%) |
May 03, 2017 | 17.38 | 17.52 | 17.29 | 17.32 | 1,924,310 | -0.06(-0.35%) |
May 02, 2017 | 17.75 | 17.92 | 17.35 | 17.38 | 1,285,783 | -0.43(-2.41%) |
May 01, 2017 | 17.97 | 17.98 | 17.66 | 17.81 | 591,312 | -0.11(-0.61%) |
Apr 28, 2017 | 18.22 | 18.22 | 17.91 | 17.92 | 1,462,296 | -0.09(-0.50%) |
Apr 27, 2017 | 18.00 | 18.25 | 17.24 | 18.01 | 2,117,138 | -0.01(-0.06%) |
Apr 26, 2017 | 18.17 | 18.44 | 18.01 | 18.02 | 632,957 | -0.26(-1.42%) |
Apr 25, 2017 | 18.20 | 18.39 | 18.07 | 18.28 | 992,781 | +0.17(+0.94%) |
Apr 24, 2017 | 18.44 | 18.55 | 18.10 | 18.11 | 733,647 | -0.31(-1.68%) |
Apr 21, 2017 | 18.10 | 18.54 | 18.03 | 18.42 | 781,170 | +0.31(+1.71%) |
Apr 20, 2017 | 18.11 | 18.44 | 18.08 | 18.11 | 1,065,280 | -0.07(-0.39%) |
Apr 19, 2017 | 18.66 | 18.71 | 18.16 | 18.18 | 990,609 | -0.43(-2.31%) |
Apr 18, 2017 | 18.77 | 19.09 | 18.53 | 18.61 | 1,097,415 | -0.04(-0.21%) |
Apr 17, 2017 | 18.26 | 18.76 | 18.24 | 18.65 | 709,949 | +0.32(+1.75%) |
Apr 13, 2017 | 18.66 | 18.68 | 18.27 | 18.33 | 469,248 | -0.29(-1.56%) |
Apr 12, 2017 | 18.74 | 18.95 | 18.57 | 18.62 | 869,879 | -0.19(-1.01%) |
Apr 11, 2017 | 18.80 | 18.98 | 18.57 | 18.81 | 896,060 | -0.06(-0.32%) |
Apr 10, 2017 | 18.78 | 19.02 | 18.76 | 18.87 | 768,742 | +0.08(+0.43%) |
Apr 07, 2017 | 18.89 | 18.90 | 18.61 | 18.79 | 846,803 | -0.12(-0.63%) |
Apr 06, 2017 | 19.18 | 19.25 | 18.88 | 18.91 | 4,451,218 | -0.18(-0.94%) |
Apr 05, 2017 | 19.50 | 19.55 | 18.99 | 19.09 | 1,012,448 | -0.18(-0.93%) |
Apr 04, 2017 | 18.92 | 19.29 | 18.89 | 19.27 | 1,186,371 | +0.28(+1.47%) |
Apr 03, 2017 | 18.96 | 19.14 | 18.71 | 18.99 | 4,551,261 | -0.01(-0.05%) |
Mar 31, 2017 | 19.05 | 19.20 | 18.90 | 19.00 | 717,082 | -0.06(-0.31%) |
Mar 30, 2017 | 19.52 | 19.53 | 19.02 | 19.06 | 1,145,483 | -0.47(-2.41%) |
Mar 29, 2017 | 19.20 | 19.63 | 19.12 | 19.53 | 1,116,806 | +0.26(+1.35%) |
Mar 28, 2017 | 19.24 | 19.38 | 19.01 | 19.27 | 1,739,700 | +0.03(+0.16%) |
Mar 27, 2017 | 18.68 | 19.28 | 18.60 | 19.24 | 817,112 | +0.43(+2.29%) |
Mar 24, 2017 | 18.63 | 18.83 | 18.42 | 18.81 | 618,517 | +0.21(+1.13%) |
Mar 23, 2017 | 18.86 | 18.86 | 18.43 | 18.60 | 841,873 | -0.19(-1.01%) |
Mar 22, 2017 | 18.52 | 18.84 | 18.26 | 18.79 | 969,207 | +0.18(+0.97%) |
Mar 21, 2017 | 18.83 | 18.94 | 18.52 | 18.61 | 699,853 | -0.10(-0.53%) |
Mar 20, 2017 | 18.89 | 18.99 | 18.55 | 18.71 | 707,159 | -0.17(-0.90%) |
Mar 17, 2017 | 19.28 | 19.48 | 18.88 | 18.88 | 2,490,359 | -0.40(-2.07%) |
Mar 16, 2017 | 19.25 | 19.45 | 18.98 | 19.28 | 795,299 | +0.09(+0.47%) |
Mar 15, 2017 | 18.96 | 19.30 | 18.85 | 19.19 | 850,677 | +0.45(+2.40%) |
Mar 14, 2017 | 19.10 | 19.12 | 18.70 | 18.74 | 1,044,717 | -0.62(-3.20%) |
Mar 13, 2017 | 19.07 | 19.38 | 18.95 | 19.36 | 930,483 | +0.29(+1.52%) |
Mar 10, 2017 | 19.47 | 19.47 | 18.87 | 19.07 | 1,009,572 | -0.19(-0.99%) |
Mar 09, 2017 | 19.12 | 19.52 | 18.95 | 19.26 | 1,280,966 | +0.00(+0.00%) |
Mar 08, 2017 | 19.66 | 19.87 | 19.00 | 19.26 | 1,062,012 | -0.46(-2.33%) |
Mar 07, 2017 | 19.65 | 19.84 | 19.46 | 19.72 | 807,472 | +0.11(+0.56%) |
Mar 06, 2017 | 19.32 | 19.70 | 19.07 | 19.61 | 1,720,525 | +0.35(+1.82%) |
Mar 03, 2017 | 19.51 | 19.80 | 19.21 | 19.26 | 1,109,092 | -0.27(-1.38%) |
Mar 02, 2017 | 19.85 | 20.10 | 19.51 | 19.53 | 1,015,549 | -0.55(-2.74%) |