Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.35 | 11.58 | 10.83 | 11.55 | 5,795,965 | -0.02(-0.17%) |
May 30, 2017 | 12.26 | 12.32 | 11.54 | 11.57 | 4,801,784 | -0.58(-4.77%) |
May 26, 2017 | 12.33 | 12.35 | 12.01 | 12.15 | 4,266,950 | -0.14(-1.14%) |
May 25, 2017 | 13.15 | 13.40 | 12.25 | 12.29 | 7,512,570 | -0.96(-7.25%) |
May 24, 2017 | 13.42 | 13.56 | 13.18 | 13.25 | 2,769,441 | -0.17(-1.27%) |
May 23, 2017 | 13.65 | 13.69 | 13.32 | 13.42 | 2,270,467 | -0.22(-1.61%) |
May 22, 2017 | 13.59 | 13.81 | 13.49 | 13.64 | 2,023,143 | +0.21(+1.56%) |
May 19, 2017 | 13.38 | 13.53 | 13.22 | 13.43 | 3,113,132 | +0.16(+1.21%) |
May 18, 2017 | 13.14 | 13.49 | 13.03 | 13.27 | 3,124,192 | -0.04(-0.30%) |
May 17, 2017 | 13.85 | 13.77 | 13.18 | 13.31 | 2,381,801 | -0.54(-3.90%) |
May 16, 2017 | 14.23 | 14.28 | 13.71 | 13.85 | 2,407,644 | -0.20(-1.42%) |
May 15, 2017 | 14.79 | 14.81 | 13.95 | 14.05 | 2,923,392 | -0.24(-1.68%) |
May 12, 2017 | 14.92 | 14.92 | 14.06 | 14.29 | 3,265,087 | -0.66(-4.41%) |
May 11, 2017 | 15.27 | 15.35 | 14.95 | 14.95 | 2,627,799 | -0.11(-0.73%) |
May 10, 2017 | 14.93 | 15.35 | 14.93 | 15.06 | 2,713,746 | +0.37(+2.52%) |
May 09, 2017 | 14.72 | 14.90 | 14.47 | 14.69 | 2,875,636 | +0.00(+0.00%) |
May 08, 2017 | 14.88 | 15.02 | 14.44 | 14.69 | 3,885,007 | -0.28(-1.87%) |
May 05, 2017 | 13.39 | 15.02 | 13.32 | 14.97 | 6,397,436 | +1.62(+12.13%) |
May 04, 2017 | 13.56 | 13.69 | 13.06 | 13.35 | 4,790,066 | -0.46(-3.33%) |
May 03, 2017 | 13.50 | 13.94 | 13.38 | 13.81 | 3,716,651 | +0.29(+2.14%) |
May 02, 2017 | 13.96 | 14.04 | 13.47 | 13.52 | 3,292,531 | -0.48(-3.43%) |
May 01, 2017 | 14.38 | 14.47 | 13.53 | 14.00 | 4,004,810 | -0.42(-2.91%) |
Apr 28, 2017 | 14.67 | 14.76 | 14.40 | 14.42 | 3,389,158 | -0.07(-0.48%) |
Apr 27, 2017 | 14.73 | 14.90 | 14.13 | 14.49 | 3,247,879 | -0.53(-3.53%) |
Apr 26, 2017 | 14.85 | 15.34 | 14.80 | 15.02 | 1,778,128 | +0.06(+0.40%) |
Apr 25, 2017 | 14.78 | 15.02 | 14.71 | 14.96 | 2,055,265 | +0.21(+1.42%) |
Apr 24, 2017 | 15.04 | 15.05 | 14.66 | 14.75 | 2,901,820 | -0.09(-0.61%) |
Apr 21, 2017 | 14.72 | 14.96 | 14.64 | 14.84 | 2,071,352 | -0.06(-0.40%) |
Apr 20, 2017 | 14.91 | 15.05 | 14.73 | 14.90 | 2,347,146 | +0.03(+0.20%) |
Apr 19, 2017 | 14.84 | 15.05 | 14.74 | 14.87 | 4,079,057 | +0.01(+0.07%) |
Apr 18, 2017 | 15.12 | 15.29 | 14.65 | 14.86 | 3,386,688 | -0.42(-2.75%) |
Apr 17, 2017 | 15.20 | 15.38 | 15.11 | 15.28 | 1,533,032 | +0.05(+0.33%) |
Apr 13, 2017 | 15.62 | 15.62 | 15.12 | 15.23 | 2,103,859 | -0.40(-2.56%) |
Apr 12, 2017 | 16.15 | 16.40 | 15.62 | 15.63 | 1,835,848 | -0.60(-3.70%) |
Apr 11, 2017 | 16.38 | 16.40 | 15.90 | 16.23 | 1,454,661 | -0.04(-0.25%) |
Apr 10, 2017 | 15.95 | 16.29 | 15.86 | 16.27 | 2,163,547 | +0.48(+3.04%) |
Apr 07, 2017 | 16.33 | 16.38 | 15.76 | 15.79 | 1,969,969 | -0.52(-3.19%) |
Apr 06, 2017 | 16.12 | 16.34 | 15.94 | 16.31 | 2,282,676 | +0.25(+1.56%) |
Apr 05, 2017 | 16.62 | 16.99 | 15.98 | 16.06 | 3,328,293 | -0.22(-1.35%) |
Apr 04, 2017 | 16.31 | 16.31 | 16.05 | 16.28 | 1,792,002 | -0.02(-0.12%) |
Apr 03, 2017 | 16.71 | 16.93 | 16.21 | 16.30 | 2,192,696 | -0.41(-2.45%) |
Mar 31, 2017 | 16.39 | 16.85 | 16.36 | 16.71 | 1,981,326 | +0.17(+1.03%) |
Mar 30, 2017 | 16.50 | 16.86 | 16.26 | 16.54 | 3,148,291 | +0.21(+1.29%) |
Mar 29, 2017 | 16.00 | 16.52 | 15.90 | 16.33 | 2,370,815 | +0.27(+1.68%) |
Mar 28, 2017 | 15.65 | 16.21 | 15.59 | 16.06 | 1,886,915 | +0.52(+3.35%) |
Mar 27, 2017 | 15.50 | 15.72 | 15.38 | 15.54 | 3,254,077 | -0.17(-1.08%) |
Mar 24, 2017 | 15.67 | 15.94 | 15.56 | 15.71 | 2,238,100 | +0.08(+0.51%) |
Mar 23, 2017 | 15.55 | 15.82 | 15.34 | 15.63 | 2,229,110 | -0.06(-0.38%) |
Mar 22, 2017 | 15.42 | 15.90 | 15.27 | 15.69 | 3,135,654 | +0.10(+0.64%) |
Mar 21, 2017 | 15.49 | 15.80 | 15.15 | 15.59 | 2,901,166 | +0.19(+1.23%) |
Mar 20, 2017 | 15.40 | 15.51 | 15.05 | 15.40 | 3,580,247 | -0.17(-1.09%) |
Mar 17, 2017 | 15.67 | 15.89 | 15.49 | 15.57 | 3,217,843 | +0.01(+0.06%) |
Mar 16, 2017 | 16.02 | 16.12 | 15.36 | 15.56 | 4,853,897 | +0.18(+1.17%) |
Mar 15, 2017 | 14.93 | 15.45 | 14.77 | 15.38 | 3,558,924 | +0.68(+4.63%) |
Mar 14, 2017 | 14.90 | 14.95 | 14.48 | 14.70 | 4,010,917 | -0.47(-3.10%) |
Mar 13, 2017 | 15.13 | 15.51 | 15.08 | 15.17 | 2,742,294 | -0.02(-0.13%) |
Mar 10, 2017 | 15.42 | 15.43 | 14.85 | 15.19 | 3,147,140 | -0.04(-0.26%) |
Mar 09, 2017 | 15.04 | 15.39 | 14.73 | 15.23 | 5,132,163 | -0.02(-0.13%) |
Mar 08, 2017 | 15.78 | 16.04 | 15.16 | 15.25 | 4,199,927 | -0.64(-4.03%) |
Mar 07, 2017 | 16.47 | 16.59 | 15.87 | 15.89 | 2,191,837 | -0.43(-2.63%) |
Mar 06, 2017 | 16.57 | 16.68 | 16.06 | 16.32 | 2,126,044 | -0.31(-1.86%) |
Mar 03, 2017 | 17.11 | 17.30 | 16.55 | 16.63 | 3,204,724 | -0.51(-2.98%) |
Mar 02, 2017 | 17.16 | 17.39 | 16.97 | 17.14 | 1,903,683 | -0.16(-0.92%) |