Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.17 | 18.21 | 17.99 | 18.02 | 13,631,061 | -0.51(-2.76%) |
May 30, 2017 | 18.45 | 18.57 | 18.42 | 18.53 | 6,253,978 | +0.01(+0.05%) |
May 26, 2017 | 18.44 | 18.53 | 18.34 | 18.52 | 6,607,324 | +0.13(+0.69%) |
May 25, 2017 | 18.77 | 18.80 | 18.39 | 18.39 | 12,903,825 | -0.32(-1.71%) |
May 24, 2017 | 18.57 | 18.79 | 18.57 | 18.71 | 7,987,556 | -0.09(-0.49%) |
May 23, 2017 | 18.79 | 18.85 | 18.68 | 18.80 | 6,900,822 | +0.17(+0.93%) |
May 22, 2017 | 18.46 | 18.67 | 18.44 | 18.63 | 9,983,300 | +0.16(+0.84%) |
May 19, 2017 | 18.52 | 18.63 | 18.44 | 18.47 | 9,778,132 | +0.16(+0.90%) |
May 18, 2017 | 18.25 | 18.44 | 18.15 | 18.31 | 13,103,764 | -0.31(-1.67%) |
May 17, 2017 | 18.78 | 18.88 | 18.62 | 18.62 | 10,576,057 | -0.33(-1.73%) |
May 16, 2017 | 18.97 | 19.02 | 18.92 | 18.95 | 5,376,469 | -0.10(-0.53%) |
May 15, 2017 | 18.92 | 19.07 | 18.88 | 19.05 | 10,097,015 | +0.39(+2.10%) |
May 12, 2017 | 18.67 | 18.70 | 18.55 | 18.65 | 6,483,956 | -0.18(-0.97%) |
May 11, 2017 | 18.81 | 18.86 | 18.67 | 18.84 | 4,031,012 | +0.00(+0.00%) |
May 10, 2017 | 18.71 | 18.90 | 18.69 | 18.84 | 9,871,449 | +0.30(+1.62%) |
May 09, 2017 | 18.56 | 18.70 | 18.50 | 18.54 | 7,410,332 | +0.13(+0.69%) |
May 08, 2017 | 18.48 | 18.70 | 18.41 | 18.41 | 6,568,985 | -0.12(-0.64%) |
May 05, 2017 | 18.21 | 18.53 | 18.20 | 18.53 | 8,930,351 | +0.29(+1.60%) |
May 04, 2017 | 18.54 | 18.55 | 18.21 | 18.24 | 11,329,287 | -0.37(-2.01%) |
May 03, 2017 | 18.72 | 18.77 | 18.60 | 18.61 | 9,374,582 | -0.36(-1.88%) |
May 02, 2017 | 19.17 | 19.19 | 18.94 | 18.96 | 8,051,854 | -0.15(-0.76%) |
May 01, 2017 | 19.04 | 19.15 | 19.04 | 19.11 | 2,837,305 | +0.07(+0.38%) |
Apr 28, 2017 | 18.98 | 19.06 | 18.96 | 19.04 | 7,755,025 | +0.05(+0.29%) |
Apr 27, 2017 | 18.87 | 18.98 | 18.74 | 18.98 | 8,916,592 | +0.19(+1.02%) |
Apr 26, 2017 | 18.80 | 18.99 | 18.76 | 18.79 | 7,344,364 | -0.17(-0.91%) |
Apr 25, 2017 | 18.92 | 18.99 | 18.85 | 18.96 | 6,060,060 | +0.16(+0.87%) |
Apr 24, 2017 | 18.73 | 18.85 | 18.70 | 18.80 | 11,608,363 | +0.44(+2.38%) |
Apr 21, 2017 | 18.40 | 18.45 | 18.23 | 18.36 | 6,687,955 | +0.03(+0.15%) |
Apr 20, 2017 | 18.18 | 18.38 | 18.13 | 18.34 | 7,307,953 | +0.29(+1.62%) |
Apr 19, 2017 | 18.34 | 18.35 | 17.95 | 18.04 | 10,916,793 | -0.20(-1.10%) |
Apr 18, 2017 | 18.34 | 18.42 | 18.22 | 18.24 | 9,263,008 | -0.30(-1.62%) |
Apr 17, 2017 | 18.34 | 18.58 | 18.34 | 18.55 | 8,582,637 | +0.26(+1.40%) |
Apr 13, 2017 | 18.28 | 18.42 | 18.25 | 18.29 | 7,776,827 | +0.07(+0.40%) |
Apr 12, 2017 | 18.39 | 18.40 | 18.01 | 18.22 | 27,629,924 | -0.28(-1.53%) |
Apr 11, 2017 | 18.49 | 18.53 | 18.36 | 18.50 | 9,048,735 | +0.17(+0.95%) |
Apr 10, 2017 | 18.43 | 18.45 | 18.32 | 18.33 | 13,429,454 | -0.46(-2.43%) |
Apr 07, 2017 | 18.88 | 18.96 | 18.76 | 18.78 | 17,015,952 | -0.62(-3.20%) |
Apr 06, 2017 | 19.44 | 19.51 | 19.39 | 19.40 | 5,308,804 | -0.02(-0.09%) |
Apr 05, 2017 | 19.52 | 19.61 | 19.40 | 19.42 | 11,387,651 | +0.15(+0.76%) |
Apr 04, 2017 | 19.11 | 19.31 | 19.07 | 19.27 | 9,065,393 | +0.19(+1.00%) |
Apr 03, 2017 | 18.93 | 19.09 | 18.91 | 19.08 | 5,563,755 | +0.24(+1.26%) |
Mar 31, 2017 | 18.92 | 18.98 | 18.83 | 18.85 | 6,881,719 | -0.32(-1.66%) |
Mar 30, 2017 | 19.18 | 19.22 | 19.12 | 19.17 | 5,989,209 | +0.15(+0.77%) |
Mar 29, 2017 | 18.96 | 19.04 | 18.87 | 19.02 | 4,943,846 | +0.03(+0.14%) |
Mar 28, 2017 | 18.92 | 19.07 | 18.86 | 18.99 | 5,962,557 | +0.08(+0.43%) |
Mar 27, 2017 | 18.76 | 18.97 | 18.70 | 18.91 | 6,588,872 | -0.19(-1.00%) |
Mar 24, 2017 | 19.09 | 19.13 | 18.99 | 19.10 | 5,788,257 | +0.12(+0.62%) |
Mar 23, 2017 | 18.96 | 19.07 | 18.89 | 18.98 | 6,230,610 | -0.07(-0.38%) |
Mar 22, 2017 | 18.81 | 19.09 | 18.73 | 19.06 | 8,430,789 | +0.06(+0.34%) |
Mar 21, 2017 | 19.19 | 19.33 | 18.93 | 18.99 | 16,231,246 | -0.03(-0.14%) |
Mar 20, 2017 | 18.86 | 19.04 | 18.85 | 19.02 | 11,636,748 | -0.03(-0.15%) |
Mar 17, 2017 | 18.85 | 19.07 | 18.69 | 19.05 | 10,801,414 | +0.42(+2.25%) |
Mar 16, 2017 | 18.54 | 18.68 | 18.50 | 18.63 | 12,009,351 | +0.20(+1.09%) |
Mar 15, 2017 | 17.96 | 18.49 | 17.93 | 18.43 | 22,391,072 | +0.55(+3.06%) |
Mar 14, 2017 | 17.89 | 18.00 | 17.83 | 17.88 | 10,091,522 | -0.26(-1.41%) |
Mar 13, 2017 | 17.94 | 18.17 | 17.93 | 18.14 | 12,032,158 | +0.36(+2.00%) |
Mar 10, 2017 | 17.82 | 17.82 | 17.71 | 17.78 | 10,091,034 | +0.15(+0.83%) |
Mar 09, 2017 | 17.76 | 17.77 | 17.51 | 17.63 | 19,381,434 | -0.21(-1.18%) |
Mar 08, 2017 | 18.29 | 18.32 | 17.84 | 17.84 | 11,543,942 | -0.46(-2.54%) |
Mar 07, 2017 | 18.42 | 18.44 | 18.28 | 18.31 | 10,317,861 | -0.25(-1.33%) |
Mar 06, 2017 | 18.76 | 18.76 | 18.51 | 18.55 | 8,804,483 | -0.19(-1.02%) |
Mar 03, 2017 | 18.53 | 18.78 | 18.49 | 18.75 | 9,321,083 | +0.36(+1.93%) |
Mar 02, 2017 | 18.56 | 18.66 | 18.38 | 18.39 | 10,305,569 | -0.37(-1.99%) |