Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.42 | 16.42 | 15.53 | 15.73 | 8,938,543 | -0.83(-5.00%) |
May 30, 2017 | 16.56 | 16.64 | 16.38 | 16.56 | 3,474,982 | +0.08(+0.48%) |
May 26, 2017 | 16.29 | 16.57 | 16.27 | 16.48 | 3,066,404 | +0.13(+0.81%) |
May 25, 2017 | 16.27 | 16.71 | 16.18 | 16.35 | 3,313,827 | +0.04(+0.27%) |
May 24, 2017 | 16.32 | 16.57 | 16.18 | 16.30 | 3,978,988 | -0.20(-1.23%) |
May 23, 2017 | 16.89 | 16.90 | 16.39 | 16.50 | 3,965,092 | -0.46(-2.70%) |
May 22, 2017 | 16.57 | 17.00 | 16.50 | 16.96 | 3,619,282 | +0.50(+3.05%) |
May 19, 2017 | 16.05 | 16.57 | 16.05 | 16.46 | 3,459,415 | +0.56(+3.55%) |
May 18, 2017 | 15.66 | 16.18 | 15.35 | 15.90 | 5,232,214 | +0.00(+0.00%) |
May 17, 2017 | 16.29 | 16.46 | 15.90 | 15.90 | 4,186,344 | -0.64(-3.89%) |
May 16, 2017 | 16.48 | 16.69 | 16.35 | 16.54 | 4,671,192 | +0.24(+1.46%) |
May 15, 2017 | 16.55 | 16.61 | 16.20 | 16.30 | 4,057,581 | +0.06(+0.38%) |
May 12, 2017 | 16.20 | 16.46 | 16.13 | 16.24 | 5,140,715 | +0.29(+1.82%) |
May 11, 2017 | 16.06 | 16.13 | 15.83 | 15.95 | 4,987,664 | -0.08(-0.49%) |
May 10, 2017 | 16.12 | 16.21 | 15.91 | 16.03 | 3,999,717 | +0.08(+0.50%) |
May 09, 2017 | 16.24 | 16.53 | 15.87 | 15.95 | 4,447,271 | -0.14(-0.88%) |
May 08, 2017 | 16.03 | 16.17 | 15.77 | 16.09 | 4,659,744 | -0.24(-1.46%) |
May 05, 2017 | 16.07 | 16.37 | 15.98 | 16.33 | 8,084,799 | +0.34(+2.15%) |
May 04, 2017 | 16.75 | 16.83 | 15.93 | 15.98 | 11,002,802 | -1.14(-6.68%) |
May 03, 2017 | 17.82 | 17.82 | 17.02 | 17.13 | 7,497,586 | -1.03(-5.67%) |
May 02, 2017 | 18.25 | 18.34 | 18.05 | 18.16 | 3,302,029 | -0.22(-1.20%) |
May 01, 2017 | 18.26 | 18.43 | 18.09 | 18.38 | 2,819,199 | +0.11(+0.63%) |
Apr 28, 2017 | 18.28 | 18.54 | 18.20 | 18.27 | 4,660,151 | +0.06(+0.34%) |
Apr 27, 2017 | 18.61 | 18.69 | 17.83 | 18.20 | 8,627,442 | -0.56(-3.00%) |
Apr 26, 2017 | 18.30 | 19.36 | 18.28 | 18.77 | 5,649,297 | +0.04(+0.24%) |
Apr 25, 2017 | 18.55 | 18.76 | 17.95 | 18.72 | 16,897,244 | -0.62(-3.19%) |
Apr 24, 2017 | 19.45 | 19.67 | 19.30 | 19.34 | 5,093,900 | +0.15(+0.78%) |
Apr 21, 2017 | 19.05 | 19.38 | 18.91 | 19.19 | 10,595,012 | +0.19(+0.97%) |
Apr 20, 2017 | 18.92 | 19.12 | 18.75 | 19.01 | 5,759,112 | +0.33(+1.79%) |
Apr 19, 2017 | 19.08 | 19.17 | 18.59 | 18.67 | 4,915,275 | -0.27(-1.44%) |
Apr 18, 2017 | 19.18 | 19.29 | 18.62 | 18.94 | 9,756,019 | -0.77(-3.93%) |
Apr 17, 2017 | 19.60 | 19.86 | 19.52 | 19.72 | 5,218,455 | +0.34(+1.77%) |
Apr 13, 2017 | 19.86 | 19.90 | 19.34 | 19.38 | 4,850,402 | -0.28(-1.43%) |
Apr 12, 2017 | 20.51 | 20.71 | 19.46 | 19.66 | 7,401,071 | -1.17(-5.62%) |
Apr 11, 2017 | 21.15 | 21.19 | 20.48 | 20.83 | 4,811,915 | -0.26(-1.25%) |
Apr 10, 2017 | 20.79 | 21.20 | 20.79 | 21.09 | 3,333,288 | +0.38(+1.83%) |
Apr 07, 2017 | 20.71 | 21.17 | 20.63 | 20.71 | 4,873,936 | -0.27(-1.30%) |
Apr 06, 2017 | 20.70 | 21.12 | 20.57 | 20.99 | 5,676,612 | +0.58(+2.85%) |
Apr 05, 2017 | 20.89 | 21.06 | 20.37 | 20.41 | 7,161,614 | -0.06(-0.30%) |
Apr 04, 2017 | 20.22 | 20.66 | 20.09 | 20.47 | 7,044,679 | +0.28(+1.40%) |
Apr 03, 2017 | 19.99 | 20.44 | 19.72 | 20.19 | 10,351,206 | +0.90(+4.66%) |
Mar 31, 2017 | 19.49 | 19.53 | 19.21 | 19.29 | 3,596,709 | -0.34(-1.75%) |
Mar 30, 2017 | 19.75 | 19.83 | 19.33 | 19.63 | 3,644,065 | +0.13(+0.68%) |
Mar 29, 2017 | 18.97 | 19.78 | 18.82 | 19.50 | 4,148,890 | +0.41(+2.12%) |
Mar 28, 2017 | 19.45 | 19.66 | 19.08 | 19.09 | 6,668,311 | -0.26(-1.32%) |
Mar 27, 2017 | 18.08 | 19.42 | 17.95 | 19.35 | 8,763,597 | +0.77(+4.12%) |
Mar 24, 2017 | 18.45 | 18.72 | 18.45 | 18.58 | 3,837,609 | +0.03(+0.14%) |
Mar 23, 2017 | 18.82 | 18.83 | 18.27 | 18.56 | 3,985,498 | -0.25(-1.31%) |
Mar 22, 2017 | 18.09 | 18.96 | 18.02 | 18.80 | 6,805,295 | +0.80(+4.45%) |
Mar 21, 2017 | 19.01 | 19.45 | 17.98 | 18.00 | 7,646,415 | -0.85(-4.53%) |
Mar 20, 2017 | 18.50 | 18.91 | 18.49 | 18.86 | 3,785,007 | +0.21(+1.13%) |
Mar 17, 2017 | 19.08 | 19.30 | 18.64 | 18.64 | 4,875,331 | -0.40(-2.08%) |
Mar 16, 2017 | 19.08 | 19.55 | 19.04 | 19.04 | 6,385,283 | +0.31(+1.65%) |
Mar 15, 2017 | 17.98 | 18.93 | 17.86 | 18.73 | 5,955,711 | +1.06(+5.98%) |
Mar 14, 2017 | 17.62 | 17.86 | 17.39 | 17.68 | 4,642,906 | -0.35(-1.95%) |
Mar 13, 2017 | 17.79 | 18.32 | 17.70 | 18.03 | 4,860,374 | +0.53(+3.02%) |
Mar 10, 2017 | 17.46 | 17.63 | 17.30 | 17.50 | 6,598,475 | +0.31(+1.79%) |
Mar 09, 2017 | 17.11 | 17.46 | 16.91 | 17.19 | 5,341,403 | -0.14(-0.81%) |
Mar 08, 2017 | 17.61 | 17.76 | 17.23 | 17.33 | 6,138,696 | -0.33(-1.85%) |
Mar 07, 2017 | 17.44 | 17.72 | 17.14 | 17.66 | 6,665,126 | +0.16(+0.91%) |
Mar 06, 2017 | 17.55 | 17.60 | 17.11 | 17.50 | 6,707,182 | -0.46(-2.55%) |
Mar 03, 2017 | 18.05 | 18.06 | 17.49 | 17.96 | 7,347,800 | +0.11(+0.64%) |
Mar 02, 2017 | 18.33 | 18.49 | 17.78 | 17.84 | 7,355,137 | -0.71(-3.84%) |