Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.51 | 16.53 | 16.33 | 16.46 | 33,532,964 | -0.02(-0.09%) |
May 30, 2017 | 16.40 | 16.53 | 16.35 | 16.47 | 25,092,946 | +0.08(+0.48%) |
May 26, 2017 | 16.29 | 16.48 | 16.25 | 16.39 | 35,524,120 | +0.11(+0.69%) |
May 25, 2017 | 15.65 | 16.36 | 15.65 | 16.28 | 23,459,502 | +0.44(+2.79%) |
May 24, 2017 | 15.70 | 15.89 | 15.70 | 15.84 | 21,871,416 | +0.16(+1.02%) |
May 23, 2017 | 15.57 | 15.78 | 15.46 | 15.68 | 29,565,686 | +0.10(+0.66%) |
May 22, 2017 | 15.33 | 15.60 | 15.28 | 15.58 | 23,988,152 | +0.33(+2.14%) |
May 19, 2017 | 15.18 | 15.43 | 15.17 | 15.25 | 22,180,356 | +0.05(+0.30%) |
May 18, 2017 | 14.83 | 15.32 | 14.76 | 15.20 | 34,948,644 | +0.23(+1.54%) |
May 17, 2017 | 15.29 | 15.31 | 14.88 | 14.97 | 34,166,476 | -0.50(-3.23%) |
May 16, 2017 | 15.60 | 15.63 | 15.42 | 15.47 | 31,314,438 | -0.07(-0.43%) |
May 15, 2017 | 15.77 | 15.82 | 15.53 | 15.54 | 28,721,694 | -0.24(-1.53%) |
May 12, 2017 | 15.76 | 15.88 | 15.67 | 15.78 | 12,677,036 | +0.00(+0.00%) |
May 11, 2017 | 15.59 | 15.84 | 15.54 | 15.78 | 29,322,228 | +0.13(+0.81%) |
May 10, 2017 | 15.69 | 15.72 | 15.60 | 15.66 | 14,861,587 | -0.03(-0.17%) |
May 09, 2017 | 15.65 | 15.80 | 15.64 | 15.68 | 14,375,565 | +0.00(+0.00%) |
May 08, 2017 | 15.89 | 15.94 | 15.67 | 15.68 | 22,047,010 | -0.21(-1.31%) |
May 05, 2017 | 15.67 | 15.89 | 15.64 | 15.89 | 22,297,262 | +0.24(+1.51%) |
May 04, 2017 | 15.62 | 15.70 | 15.56 | 15.66 | 19,687,074 | +0.06(+0.39%) |
May 03, 2017 | 15.60 | 15.63 | 15.50 | 15.60 | 15,216,139 | +0.01(+0.06%) |
May 02, 2017 | 15.67 | 15.67 | 15.47 | 15.59 | 22,028,328 | -0.01(-0.06%) |
May 01, 2017 | 15.40 | 15.61 | 15.40 | 15.60 | 25,680,474 | +0.21(+1.34%) |
Apr 28, 2017 | 15.59 | 15.61 | 15.36 | 15.39 | 21,837,568 | -0.12(-0.80%) |
Apr 27, 2017 | 15.37 | 15.63 | 15.34 | 15.51 | 25,971,674 | +0.14(+0.91%) |
Apr 26, 2017 | 15.46 | 15.61 | 15.33 | 15.37 | 27,043,766 | -0.05(-0.29%) |
Apr 25, 2017 | 15.19 | 15.47 | 15.17 | 15.42 | 36,665,484 | +0.25(+1.62%) |
Apr 24, 2017 | 15.58 | 15.64 | 15.16 | 15.17 | 36,989,540 | -0.19(-1.26%) |
Apr 21, 2017 | 15.08 | 15.38 | 14.98 | 15.37 | 53,634,416 | +0.37(+2.44%) |
Apr 20, 2017 | 15.20 | 15.50 | 14.94 | 15.00 | 83,777,320 | +0.80(+5.60%) |
Apr 19, 2017 | 14.22 | 14.32 | 14.13 | 14.21 | 22,632,432 | +0.09(+0.64%) |
Apr 18, 2017 | 14.21 | 14.33 | 14.08 | 14.12 | 17,477,408 | -0.18(-1.27%) |
Apr 17, 2017 | 14.12 | 14.31 | 14.04 | 14.30 | 12,882,707 | +0.25(+1.74%) |
Apr 13, 2017 | 14.04 | 14.22 | 13.94 | 14.05 | 15,451,116 | +0.01(+0.04%) |
Apr 12, 2017 | 14.38 | 14.38 | 14.02 | 14.05 | 18,549,534 | -0.25(-1.72%) |
Apr 11, 2017 | 14.37 | 14.40 | 14.07 | 14.29 | 20,397,172 | -0.14(-0.99%) |
Apr 10, 2017 | 14.41 | 14.51 | 14.37 | 14.43 | 18,763,716 | +0.08(+0.53%) |
Apr 07, 2017 | 14.40 | 14.51 | 14.29 | 14.36 | 18,578,962 | -0.08(-0.59%) |
Apr 06, 2017 | 14.31 | 14.51 | 14.29 | 14.44 | 14,473,286 | +0.17(+1.21%) |
Apr 05, 2017 | 14.38 | 14.58 | 14.20 | 14.27 | 16,863,918 | -0.05(-0.32%) |
Apr 04, 2017 | 14.11 | 14.32 | 14.08 | 14.31 | 10,425,671 | +0.21(+1.48%) |
Apr 03, 2017 | 14.12 | 14.24 | 14.04 | 14.11 | 21,420,940 | +0.02(+0.11%) |
Mar 31, 2017 | 14.26 | 14.37 | 14.08 | 14.09 | 20,791,584 | -0.24(-1.67%) |
Mar 30, 2017 | 14.30 | 14.44 | 14.29 | 14.33 | 15,728,309 | +0.02(+0.13%) |
Mar 29, 2017 | 14.28 | 14.31 | 14.18 | 14.31 | 11,525,962 | -0.02(-0.13%) |
Mar 28, 2017 | 13.99 | 14.40 | 13.99 | 14.33 | 28,566,502 | +0.34(+2.45%) |
Mar 27, 2017 | 13.89 | 14.08 | 13.78 | 13.99 | 17,944,534 | -0.03(-0.24%) |
Mar 24, 2017 | 14.00 | 14.17 | 13.94 | 14.02 | 18,970,768 | +0.06(+0.45%) |
Mar 23, 2017 | 14.05 | 14.12 | 13.92 | 13.96 | 19,721,116 | -0.10(-0.73%) |
Mar 22, 2017 | 13.82 | 14.14 | 13.75 | 14.06 | 29,681,454 | +0.25(+1.82%) |
Mar 21, 2017 | 14.24 | 14.24 | 13.75 | 13.81 | 57,235,688 | -0.38(-2.69%) |
Mar 20, 2017 | 14.22 | 14.29 | 14.08 | 14.19 | 22,811,820 | +0.00(+0.00%) |
Mar 17, 2017 | 14.48 | 14.48 | 14.19 | 14.19 | 51,314,840 | -0.22(-1.51%) |
Mar 16, 2017 | 14.50 | 14.55 | 14.37 | 14.41 | 25,127,898 | -0.11(-0.73%) |
Mar 15, 2017 | 14.56 | 14.58 | 14.41 | 14.51 | 28,831,736 | +0.04(+0.25%) |
Mar 14, 2017 | 14.54 | 14.59 | 14.35 | 14.48 | 16,006,781 | -0.08(-0.52%) |
Mar 13, 2017 | 14.50 | 14.65 | 14.49 | 14.55 | 56,792,172 | +0.08(+0.59%) |
Mar 10, 2017 | 14.54 | 14.56 | 14.39 | 14.47 | 23,867,686 | +0.07(+0.46%) |
Mar 09, 2017 | 14.43 | 14.59 | 14.37 | 14.40 | 35,140,056 | -0.02(-0.15%) |
Mar 08, 2017 | 14.62 | 14.73 | 14.38 | 14.42 | 38,970,096 | -0.24(-1.63%) |
Mar 07, 2017 | 15.04 | 15.23 | 14.64 | 14.66 | 59,177,456 | -0.41(-2.71%) |
Mar 06, 2017 | 14.87 | 15.12 | 14.82 | 15.07 | 39,010,964 | +0.09(+0.63%) |
Mar 03, 2017 | 14.69 | 15.02 | 14.60 | 14.98 | 38,423,892 | +0.28(+1.89%) |
Mar 02, 2017 | 14.90 | 14.90 | 14.67 | 14.70 | 27,162,804 | -0.20(-1.32%) |