Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.73 | 19.00 | 18.71 | 18.97 | 1,468,798 | +0.28(+1.50%) |
May 30, 2017 | 18.57 | 18.71 | 18.48 | 18.69 | 733,137 | +0.08(+0.43%) |
May 26, 2017 | 18.54 | 18.63 | 18.49 | 18.61 | 694,855 | +0.05(+0.27%) |
May 25, 2017 | 18.55 | 18.73 | 18.50 | 18.56 | 1,077,939 | +0.01(+0.05%) |
May 24, 2017 | 18.10 | 18.66 | 18.10 | 18.55 | 4,672,337 | +0.96(+5.46%) |
May 23, 2017 | 17.78 | 17.78 | 17.58 | 17.59 | 875,061 | -0.13(-0.73%) |
May 22, 2017 | 17.73 | 17.86 | 17.62 | 17.72 | 717,620 | +0.00(+0.00%) |
May 19, 2017 | 17.50 | 17.85 | 17.50 | 17.72 | 963,804 | +0.21(+1.20%) |
May 18, 2017 | 17.39 | 17.62 | 17.25 | 17.51 | 1,581,265 | +0.11(+0.63%) |
May 17, 2017 | 17.66 | 17.80 | 17.40 | 17.40 | 1,130,356 | -0.36(-2.03%) |
May 16, 2017 | 17.91 | 18.01 | 17.76 | 17.76 | 1,800,477 | -0.19(-1.06%) |
May 15, 2017 | 17.90 | 18.06 | 17.90 | 17.95 | 1,042,209 | +0.07(+0.39%) |
May 12, 2017 | 17.96 | 18.02 | 17.69 | 17.88 | 1,717,792 | -0.16(-0.89%) |
May 11, 2017 | 17.84 | 18.20 | 17.64 | 18.04 | 2,188,407 | +0.14(+0.78%) |
May 10, 2017 | 17.65 | 18.46 | 17.46 | 17.90 | 1,960,463 | +0.23(+1.30%) |
May 09, 2017 | 17.97 | 18.03 | 17.61 | 17.67 | 1,787,098 | -0.28(-1.56%) |
May 08, 2017 | 18.25 | 18.25 | 17.84 | 17.95 | 1,699,037 | -0.32(-1.75%) |
May 05, 2017 | 18.25 | 18.27 | 17.98 | 18.27 | 1,220,492 | +0.11(+0.61%) |
May 04, 2017 | 18.19 | 18.20 | 17.98 | 18.16 | 1,372,284 | +0.06(+0.33%) |
May 03, 2017 | 18.28 | 18.38 | 17.96 | 18.10 | 1,883,951 | -0.29(-1.58%) |
May 02, 2017 | 20.08 | 20.17 | 18.37 | 18.39 | 3,020,094 | -1.67(-8.33%) |
May 01, 2017 | 19.98 | 20.08 | 19.93 | 20.06 | 1,122,960 | +0.05(+0.25%) |
Apr 28, 2017 | 20.06 | 20.06 | 19.80 | 20.01 | 1,142,225 | -0.06(-0.30%) |
Apr 27, 2017 | 19.90 | 20.12 | 19.79 | 20.07 | 1,529,372 | +0.20(+1.01%) |
Apr 26, 2017 | 20.06 | 20.08 | 19.86 | 19.87 | 1,602,635 | -0.19(-0.95%) |
Apr 25, 2017 | 19.95 | 20.07 | 19.90 | 20.06 | 1,605,407 | +0.21(+1.06%) |
Apr 24, 2017 | 19.70 | 19.93 | 19.61 | 19.85 | 1,668,016 | +0.32(+1.64%) |
Apr 21, 2017 | 19.62 | 19.66 | 19.48 | 19.53 | 1,808,804 | -0.11(-0.56%) |
Apr 20, 2017 | 19.60 | 19.66 | 19.53 | 19.64 | 1,888,750 | +0.05(+0.26%) |
Apr 19, 2017 | 19.64 | 19.68 | 19.48 | 19.59 | 3,110,954 | +0.00(+0.00%) |
Apr 18, 2017 | 19.70 | 19.76 | 19.47 | 19.59 | 2,215,916 | -0.07(-0.36%) |
Apr 17, 2017 | 19.64 | 19.67 | 19.48 | 19.66 | 1,173,972 | +0.08(+0.41%) |
Apr 13, 2017 | 19.55 | 19.60 | 19.38 | 19.58 | 1,699,002 | -0.01(-0.05%) |
Apr 12, 2017 | 19.68 | 19.70 | 19.39 | 19.59 | 1,086,161 | -0.08(-0.41%) |
Apr 11, 2017 | 19.37 | 19.67 | 19.33 | 19.67 | 670,232 | +0.28(+1.44%) |
Apr 10, 2017 | 19.46 | 19.53 | 19.24 | 19.39 | 713,040 | -0.05(-0.26%) |
Apr 07, 2017 | 19.38 | 19.63 | 19.33 | 19.44 | 691,493 | +0.07(+0.36%) |
Apr 06, 2017 | 19.27 | 19.38 | 19.18 | 19.37 | 1,534,122 | +0.14(+0.73%) |
Apr 05, 2017 | 19.33 | 19.50 | 19.21 | 19.23 | 1,784,876 | -0.02(-0.10%) |
Apr 04, 2017 | 19.43 | 19.57 | 19.17 | 19.25 | 1,126,068 | -0.18(-0.93%) |
Apr 03, 2017 | 19.30 | 19.54 | 19.27 | 19.43 | 1,522,971 | +0.11(+0.57%) |
Mar 31, 2017 | 19.17 | 19.38 | 19.06 | 19.32 | 1,612,848 | +0.15(+0.78%) |
Mar 30, 2017 | 19.29 | 19.29 | 19.09 | 19.17 | 1,023,923 | -0.09(-0.47%) |
Mar 29, 2017 | 19.21 | 19.31 | 19.12 | 19.26 | 787,217 | +0.06(+0.31%) |
Mar 28, 2017 | 19.00 | 19.25 | 19.00 | 19.20 | 1,310,309 | +0.17(+0.89%) |
Mar 27, 2017 | 18.87 | 19.06 | 18.71 | 19.03 | 893,432 | +0.02(+0.11%) |
Mar 24, 2017 | 19.06 | 19.15 | 18.83 | 19.01 | 1,421,198 | +0.14(+0.74%) |
Mar 23, 2017 | 19.10 | 19.25 | 18.84 | 18.87 | 2,027,635 | -0.30(-1.56%) |
Mar 22, 2017 | 19.16 | 19.20 | 19.01 | 19.17 | 738,885 | +0.02(+0.10%) |
Mar 21, 2017 | 19.15 | 19.26 | 19.02 | 19.15 | 1,082,690 | +0.04(+0.21%) |
Mar 20, 2017 | 19.37 | 19.41 | 19.10 | 19.11 | 881,180 | -0.22(-1.14%) |
Mar 17, 2017 | 19.49 | 19.50 | 19.21 | 19.33 | 2,097,063 | -0.06(-0.31%) |
Mar 16, 2017 | 19.12 | 19.44 | 19.12 | 19.39 | 2,102,327 | +0.36(+1.89%) |
Mar 15, 2017 | 18.81 | 19.05 | 18.78 | 19.03 | 1,738,674 | +0.31(+1.66%) |
Mar 14, 2017 | 18.48 | 18.89 | 18.43 | 18.72 | 2,570,012 | +0.17(+0.92%) |
Mar 13, 2017 | 18.51 | 18.62 | 18.49 | 18.55 | 554,749 | +0.02(+0.11%) |
Mar 10, 2017 | 18.52 | 18.66 | 18.44 | 18.53 | 868,130 | +0.11(+0.60%) |
Mar 09, 2017 | 18.47 | 18.55 | 18.33 | 18.42 | 582,878 | +0.02(+0.11%) |
Mar 08, 2017 | 18.62 | 18.70 | 18.37 | 18.40 | 1,028,216 | -0.18(-0.97%) |
Mar 07, 2017 | 18.45 | 18.75 | 18.37 | 18.58 | 1,446,935 | +0.11(+0.60%) |
Mar 06, 2017 | 18.44 | 18.49 | 18.27 | 18.47 | 601,667 | -0.07(-0.38%) |
Mar 03, 2017 | 18.55 | 18.64 | 18.42 | 18.54 | 1,052,171 | -0.02(-0.11%) |
Mar 02, 2017 | 18.57 | 18.58 | 18.42 | 18.56 | 759,162 | -0.01(-0.05%) |