Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.87 | 14.87 | 14.58 | 14.85 | 2,927,162 | -0.08(-0.55%) |
May 30, 2017 | 15.02 | 15.04 | 14.85 | 14.93 | 1,688,784 | -0.15(-0.96%) |
May 26, 2017 | 15.13 | 15.20 | 15.02 | 15.08 | 1,313,794 | -0.09(-0.58%) |
May 25, 2017 | 15.48 | 15.48 | 15.15 | 15.16 | 1,380,134 | -0.26(-1.70%) |
May 24, 2017 | 15.57 | 15.61 | 15.32 | 15.43 | 931,159 | -0.16(-1.04%) |
May 23, 2017 | 15.48 | 15.60 | 15.26 | 15.59 | 1,464,337 | +0.10(+0.64%) |
May 22, 2017 | 15.62 | 15.64 | 15.36 | 15.49 | 1,591,896 | +0.03(+0.23%) |
May 19, 2017 | 15.26 | 15.61 | 15.15 | 15.46 | 1,735,005 | +0.39(+2.59%) |
May 18, 2017 | 15.19 | 15.24 | 14.94 | 15.07 | 1,886,165 | -0.20(-1.30%) |
May 17, 2017 | 15.66 | 15.45 | 15.20 | 15.26 | 2,026,310 | -0.40(-2.53%) |
May 16, 2017 | 15.85 | 15.85 | 15.35 | 15.66 | 3,731,597 | -0.15(-0.96%) |
May 15, 2017 | 15.84 | 15.89 | 15.67 | 15.81 | 2,795,243 | +0.16(+1.00%) |
May 12, 2017 | 15.73 | 15.81 | 15.56 | 15.65 | 1,074,932 | -0.19(-1.18%) |
May 11, 2017 | 15.85 | 15.90 | 15.57 | 15.84 | 1,099,828 | -0.09(-0.55%) |
May 10, 2017 | 15.83 | 16.09 | 15.82 | 15.93 | 1,540,699 | +0.13(+0.81%) |
May 09, 2017 | 15.71 | 15.88 | 15.66 | 15.80 | 1,339,806 | +0.13(+0.85%) |
May 08, 2017 | 15.65 | 15.78 | 15.56 | 15.66 | 1,218,294 | -0.12(-0.74%) |
May 05, 2017 | 15.70 | 15.83 | 15.57 | 15.78 | 901,095 | +0.19(+1.19%) |
May 04, 2017 | 15.76 | 15.83 | 15.53 | 15.59 | 1,221,549 | -0.13(-0.81%) |
May 03, 2017 | 15.79 | 15.87 | 15.60 | 15.72 | 2,956,646 | -0.19(-1.21%) |
May 02, 2017 | 15.80 | 16.00 | 15.77 | 15.91 | 3,037,779 | +0.17(+1.07%) |
May 01, 2017 | 15.65 | 15.79 | 15.44 | 15.75 | 2,729,214 | +0.09(+0.59%) |
Apr 28, 2017 | 15.58 | 15.70 | 15.41 | 15.65 | 2,375,022 | +0.03(+0.19%) |
Apr 27, 2017 | 15.91 | 15.97 | 15.61 | 15.62 | 2,247,222 | -0.42(-2.61%) |
Apr 26, 2017 | 15.60 | 16.25 | 15.60 | 16.04 | 5,490,521 | +0.47(+3.03%) |
Apr 25, 2017 | 15.68 | 15.93 | 15.51 | 15.57 | 5,083,538 | +0.00(+0.00%) |
Apr 24, 2017 | 15.48 | 15.64 | 15.40 | 15.57 | 2,823,607 | +0.37(+2.41%) |
Apr 21, 2017 | 15.39 | 15.51 | 15.08 | 15.20 | 2,204,386 | -0.17(-1.14%) |
Apr 20, 2017 | 15.20 | 15.43 | 15.14 | 15.38 | 1,705,509 | +0.37(+2.48%) |
Apr 19, 2017 | 15.07 | 15.14 | 14.91 | 15.01 | 1,222,177 | +0.06(+0.43%) |
Apr 18, 2017 | 14.75 | 15.03 | 14.70 | 14.94 | 2,199,575 | +0.02(+0.12%) |
Apr 17, 2017 | 14.90 | 14.95 | 14.74 | 14.93 | 1,978,245 | +0.08(+0.51%) |
Apr 13, 2017 | 15.20 | 15.32 | 14.85 | 14.85 | 2,903,491 | -0.45(-2.93%) |
Apr 12, 2017 | 15.83 | 15.83 | 15.20 | 15.30 | 2,616,580 | -0.65(-4.09%) |
Apr 11, 2017 | 15.71 | 15.97 | 15.59 | 15.95 | 2,039,304 | +0.20(+1.29%) |
Apr 10, 2017 | 15.83 | 15.93 | 15.65 | 15.75 | 1,312,162 | +0.00(+0.00%) |
Apr 07, 2017 | 15.58 | 15.91 | 15.49 | 15.75 | 2,214,358 | +0.08(+0.48%) |
Apr 06, 2017 | 15.43 | 15.73 | 15.25 | 15.67 | 1,512,219 | +0.35(+2.27%) |
Apr 05, 2017 | 15.73 | 15.82 | 15.28 | 15.32 | 2,829,983 | -0.02(-0.15%) |
Apr 04, 2017 | 15.32 | 15.59 | 15.20 | 15.35 | 2,132,549 | +0.04(+0.26%) |
Apr 03, 2017 | 15.39 | 15.53 | 15.10 | 15.31 | 1,867,061 | -0.08(-0.53%) |
Mar 31, 2017 | 15.39 | 15.53 | 15.27 | 15.39 | 2,165,482 | -0.06(-0.41%) |
Mar 30, 2017 | 15.20 | 15.51 | 15.20 | 15.45 | 1,476,384 | +0.24(+1.60%) |
Mar 29, 2017 | 15.16 | 15.29 | 15.02 | 15.21 | 1,822,698 | +0.00(+0.00%) |
Mar 28, 2017 | 14.79 | 15.24 | 14.78 | 15.21 | 1,819,036 | +0.38(+2.58%) |
Mar 27, 2017 | 14.56 | 14.88 | 14.49 | 14.82 | 2,446,699 | -0.17(-1.12%) |
Mar 24, 2017 | 15.25 | 15.41 | 14.93 | 14.99 | 1,667,311 | -0.19(-1.26%) |
Mar 23, 2017 | 15.03 | 15.27 | 14.87 | 15.18 | 2,054,083 | +0.15(+1.00%) |
Mar 22, 2017 | 15.04 | 15.15 | 14.87 | 15.03 | 1,618,027 | -0.08(-0.50%) |
Mar 21, 2017 | 15.62 | 15.65 | 14.95 | 15.11 | 2,174,893 | -0.44(-2.83%) |
Mar 20, 2017 | 15.80 | 15.81 | 15.39 | 15.55 | 2,449,685 | -0.32(-2.01%) |
Mar 17, 2017 | 15.30 | 15.89 | 15.21 | 15.87 | 5,310,349 | +0.63(+4.15%) |
Mar 16, 2017 | 15.55 | 15.55 | 15.15 | 15.24 | 1,562,609 | -0.25(-1.61%) |
Mar 15, 2017 | 14.96 | 15.53 | 14.81 | 15.49 | 2,707,620 | +0.64(+4.33%) |
Mar 14, 2017 | 14.85 | 14.86 | 14.57 | 14.84 | 1,676,418 | -0.20(-1.31%) |
Mar 13, 2017 | 15.07 | 15.16 | 14.92 | 15.04 | 1,723,780 | +0.00(+0.00%) |
Mar 10, 2017 | 15.06 | 15.15 | 14.87 | 15.04 | 1,780,576 | +0.08(+0.50%) |
Mar 09, 2017 | 15.11 | 15.22 | 14.82 | 14.96 | 1,779,600 | -0.21(-1.41%) |
Mar 08, 2017 | 15.38 | 15.46 | 15.17 | 15.18 | 1,269,061 | -0.19(-1.21%) |
Mar 07, 2017 | 15.54 | 15.54 | 15.28 | 15.36 | 1,042,334 | -0.17(-1.08%) |
Mar 06, 2017 | 15.22 | 15.58 | 15.22 | 15.53 | 1,770,815 | -0.03(-0.19%) |
Mar 03, 2017 | 15.27 | 15.64 | 15.24 | 15.56 | 2,132,007 | +0.20(+1.28%) |
Mar 02, 2017 | 15.82 | 15.90 | 15.34 | 15.36 | 1,616,773 | -0.54(-3.42%) |