Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.42 | 18.44 | 17.94 | 18.19 | 2,577,935 | -0.07(-0.40%) |
May 30, 2017 | 18.29 | 18.48 | 18.14 | 18.26 | 1,821,465 | -0.02(-0.11%) |
May 26, 2017 | 18.44 | 18.52 | 18.20 | 18.29 | 2,416,222 | -0.27(-1.47%) |
May 25, 2017 | 18.52 | 18.69 | 18.30 | 18.56 | 3,450,580 | +0.17(+0.94%) |
May 24, 2017 | 18.48 | 18.56 | 18.30 | 18.39 | 2,125,729 | +0.02(+0.13%) |
May 23, 2017 | 18.52 | 18.56 | 18.23 | 18.36 | 2,704,893 | -0.09(-0.47%) |
May 22, 2017 | 18.43 | 18.49 | 18.24 | 18.45 | 2,450,699 | +0.19(+1.04%) |
May 19, 2017 | 18.27 | 18.51 | 18.20 | 18.26 | 3,555,471 | +0.07(+0.38%) |
May 18, 2017 | 18.01 | 18.34 | 17.92 | 18.19 | 3,568,995 | +0.12(+0.67%) |
May 17, 2017 | 18.49 | 18.50 | 17.88 | 18.07 | 3,783,004 | -0.80(-4.22%) |
May 16, 2017 | 18.85 | 18.95 | 18.65 | 18.86 | 3,100,597 | +0.03(+0.18%) |
May 15, 2017 | 18.64 | 18.93 | 18.61 | 18.83 | 2,586,615 | +0.22(+1.21%) |
May 12, 2017 | 19.04 | 19.09 | 18.58 | 18.60 | 3,292,086 | -0.31(-1.65%) |
May 11, 2017 | 18.78 | 18.96 | 18.33 | 18.91 | 3,450,725 | +0.04(+0.22%) |
May 10, 2017 | 19.13 | 19.25 | 18.81 | 18.87 | 4,970,109 | -0.25(-1.32%) |
May 09, 2017 | 18.71 | 19.13 | 18.63 | 19.13 | 4,507,191 | +0.43(+2.31%) |
May 08, 2017 | 18.86 | 18.92 | 18.52 | 18.69 | 4,697,801 | -0.16(-0.86%) |
May 05, 2017 | 18.23 | 18.86 | 18.20 | 18.86 | 8,997,413 | +0.65(+3.55%) |
May 04, 2017 | 17.40 | 18.27 | 17.40 | 18.21 | 10,563,103 | +1.34(+7.96%) |
May 03, 2017 | 17.24 | 17.36 | 16.84 | 16.87 | 6,302,553 | -0.48(-2.79%) |
May 02, 2017 | 17.40 | 17.43 | 17.08 | 17.35 | 3,289,891 | -0.03(-0.16%) |
May 01, 2017 | 17.15 | 17.42 | 17.06 | 17.38 | 3,896,332 | +0.30(+1.74%) |
Apr 28, 2017 | 17.49 | 17.49 | 17.08 | 17.08 | 2,337,960 | -0.38(-2.18%) |
Apr 27, 2017 | 17.31 | 17.58 | 17.24 | 17.46 | 3,567,670 | +0.20(+1.16%) |
Apr 26, 2017 | 17.26 | 17.41 | 17.08 | 17.26 | 2,910,242 | -0.03(-0.18%) |
Apr 25, 2017 | 17.29 | 17.68 | 17.16 | 17.29 | 5,528,781 | +0.14(+0.81%) |
Apr 24, 2017 | 17.06 | 17.29 | 17.00 | 17.15 | 3,709,733 | +0.41(+2.46%) |
Apr 21, 2017 | 16.70 | 16.92 | 16.52 | 16.74 | 4,090,362 | +0.03(+0.17%) |
Apr 20, 2017 | 16.23 | 16.73 | 16.12 | 16.72 | 4,906,782 | +0.64(+3.96%) |
Apr 19, 2017 | 16.03 | 16.25 | 15.97 | 16.08 | 4,155,635 | +0.16(+1.02%) |
Apr 18, 2017 | 15.69 | 15.93 | 15.60 | 15.92 | 2,436,363 | +0.09(+0.59%) |
Apr 17, 2017 | 15.62 | 15.85 | 15.51 | 15.82 | 1,861,725 | +0.26(+1.69%) |
Apr 13, 2017 | 15.85 | 16.04 | 15.56 | 15.56 | 3,314,688 | -0.33(-2.09%) |
Apr 12, 2017 | 16.32 | 16.32 | 15.86 | 15.89 | 3,506,763 | -0.50(-3.08%) |
Apr 11, 2017 | 16.65 | 16.71 | 16.24 | 16.40 | 3,009,490 | -0.46(-2.71%) |
Apr 10, 2017 | 16.47 | 16.93 | 16.46 | 16.85 | 3,294,850 | +0.50(+3.05%) |
Apr 07, 2017 | 16.29 | 16.45 | 16.12 | 16.36 | 1,348,285 | -0.05(-0.27%) |
Apr 06, 2017 | 16.20 | 16.49 | 16.03 | 16.40 | 2,751,080 | +0.26(+1.61%) |
Apr 05, 2017 | 16.71 | 17.04 | 16.11 | 16.14 | 3,104,249 | -0.43(-2.59%) |
Apr 04, 2017 | 16.39 | 16.59 | 16.37 | 16.57 | 1,573,826 | +0.10(+0.63%) |
Apr 03, 2017 | 16.57 | 16.75 | 16.36 | 16.47 | 3,274,564 | -0.10(-0.58%) |
Mar 31, 2017 | 16.36 | 16.67 | 16.33 | 16.56 | 2,655,039 | +0.16(+0.97%) |
Mar 30, 2017 | 16.31 | 16.55 | 16.29 | 16.40 | 1,674,073 | +0.08(+0.51%) |
Mar 29, 2017 | 16.33 | 16.38 | 16.19 | 16.32 | 2,040,317 | -0.10(-0.61%) |
Mar 28, 2017 | 15.92 | 16.55 | 15.92 | 16.42 | 2,059,655 | +0.46(+2.88%) |
Mar 27, 2017 | 15.61 | 16.01 | 15.39 | 15.96 | 3,252,445 | +0.00(+0.02%) |
Mar 24, 2017 | 16.21 | 16.35 | 15.82 | 15.96 | 2,552,620 | -0.21(-1.33%) |
Mar 23, 2017 | 16.43 | 16.57 | 16.14 | 16.17 | 2,563,316 | -0.21(-1.31%) |
Mar 22, 2017 | 16.02 | 16.43 | 15.80 | 16.39 | 2,912,631 | +0.34(+2.09%) |
Mar 21, 2017 | 17.00 | 17.11 | 16.04 | 16.05 | 3,917,124 | -0.87(-5.13%) |
Mar 20, 2017 | 17.10 | 17.18 | 16.79 | 16.92 | 2,418,058 | -0.18(-1.07%) |
Mar 17, 2017 | 17.34 | 17.53 | 17.03 | 17.10 | 3,207,521 | -0.24(-1.40%) |
Mar 16, 2017 | 17.43 | 17.66 | 17.32 | 17.34 | 2,549,550 | -0.06(-0.36%) |
Mar 15, 2017 | 17.17 | 17.47 | 17.15 | 17.41 | 2,934,848 | +0.34(+1.96%) |
Mar 14, 2017 | 17.29 | 17.38 | 16.87 | 17.07 | 2,774,992 | -0.34(-1.95%) |
Mar 13, 2017 | 17.56 | 17.27 | 17.41 | 1,857,703 | +0.10(+0.58%) | |
Mar 10, 2017 | 17.24 | 17.40 | 16.99 | 17.31 | 2,684,968 | +0.24(+1.42%) |
Mar 09, 2017 | 17.28 | 17.53 | 16.95 | 17.07 | 3,343,142 | -0.24(-1.38%) |
Mar 08, 2017 | 17.61 | 17.65 | 17.28 | 17.31 | 1,975,024 | -0.22(-1.28%) |
Mar 07, 2017 | 17.79 | 17.94 | 17.48 | 17.53 | 2,585,869 | -0.39(-2.16%) |
Mar 06, 2017 | 17.78 | 18.07 | 17.77 | 17.92 | 3,581,011 | -0.10(-0.58%) |
Mar 03, 2017 | 17.76 | 18.09 | 17.62 | 18.02 | 4,967,891 | +0.32(+1.80%) |
Mar 02, 2017 | 18.08 | 18.15 | 17.69 | 17.70 | 3,491,019 | -0.47(-2.57%) |