Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.75 | 13.80 | 13.52 | 13.63 | 8,632,083 | -0.11(-0.78%) |
May 30, 2017 | 13.80 | 13.94 | 13.66 | 13.74 | 2,808,022 | -0.14(-1.01%) |
May 26, 2017 | 13.81 | 13.91 | 13.77 | 13.88 | 2,638,411 | +0.02(+0.12%) |
May 25, 2017 | 13.88 | 13.97 | 13.81 | 13.86 | 2,265,401 | +0.00(+0.00%) |
May 24, 2017 | 13.89 | 13.95 | 13.76 | 13.86 | 2,712,435 | -0.07(-0.53%) |
May 23, 2017 | 13.84 | 14.01 | 13.77 | 13.94 | 2,657,791 | +0.12(+0.83%) |
May 22, 2017 | 13.89 | 13.96 | 13.70 | 13.82 | 2,533,517 | +0.02(+0.18%) |
May 19, 2017 | 13.78 | 13.89 | 13.76 | 13.80 | 2,589,651 | +0.02(+0.18%) |
May 18, 2017 | 13.65 | 13.86 | 13.63 | 13.77 | 3,070,700 | +0.05(+0.36%) |
May 17, 2017 | 13.87 | 13.91 | 13.62 | 13.72 | 4,508,243 | -0.39(-2.74%) |
May 16, 2017 | 14.16 | 14.20 | 14.03 | 14.11 | 3,234,464 | -0.04(-0.29%) |
May 15, 2017 | 14.07 | 14.25 | 14.07 | 14.15 | 3,251,108 | +0.09(+0.64%) |
May 12, 2017 | 14.06 | 14.11 | 13.94 | 14.06 | 2,904,399 | -0.05(-0.35%) |
May 11, 2017 | 14.24 | 14.26 | 14.02 | 14.11 | 3,248,189 | -0.16(-1.15%) |
May 10, 2017 | 14.25 | 14.31 | 14.14 | 14.27 | 2,609,971 | +0.01(+0.06%) |
May 09, 2017 | 14.40 | 14.51 | 14.21 | 14.26 | 2,835,832 | -0.12(-0.86%) |
May 08, 2017 | 14.34 | 14.41 | 14.28 | 14.39 | 2,672,857 | +0.05(+0.34%) |
May 05, 2017 | 14.43 | 14.43 | 14.26 | 14.34 | 2,453,904 | -0.07(-0.46%) |
May 04, 2017 | 14.53 | 14.59 | 14.35 | 14.40 | 3,637,597 | -0.01(-0.06%) |
May 03, 2017 | 14.26 | 14.44 | 14.25 | 14.41 | 3,119,581 | +0.06(+0.40%) |
May 02, 2017 | 14.44 | 14.68 | 14.26 | 14.35 | 3,976,293 | -0.11(-0.74%) |
May 01, 2017 | 14.42 | 14.52 | 14.28 | 14.46 | 3,264,483 | +0.09(+0.63%) |
Apr 28, 2017 | 14.72 | 14.73 | 14.35 | 14.37 | 6,730,385 | -0.30(-2.07%) |
Apr 27, 2017 | 14.82 | 14.84 | 14.57 | 14.68 | 2,922,879 | -0.07(-0.49%) |
Apr 26, 2017 | 14.67 | 14.84 | 14.58 | 14.75 | 3,485,870 | +0.10(+0.67%) |
Apr 25, 2017 | 14.76 | 14.78 | 14.64 | 14.65 | 3,877,795 | +0.05(+0.33%) |
Apr 24, 2017 | 14.67 | 14.71 | 14.54 | 14.60 | 5,239,212 | +0.27(+1.88%) |
Apr 21, 2017 | 14.32 | 14.51 | 14.26 | 14.33 | 5,227,354 | +0.02(+0.11%) |
Apr 20, 2017 | 14.38 | 14.52 | 14.24 | 14.32 | 7,125,145 | +0.02(+0.17%) |
Apr 19, 2017 | 14.26 | 14.31 | 14.10 | 14.29 | 5,371,014 | +0.15(+1.04%) |
Apr 18, 2017 | 14.18 | 14.32 | 14.05 | 14.14 | 4,040,837 | -0.13(-0.91%) |
Apr 17, 2017 | 14.12 | 14.28 | 14.08 | 14.28 | 2,516,488 | +0.19(+1.33%) |
Apr 13, 2017 | 14.35 | 14.40 | 14.07 | 14.09 | 5,150,225 | -0.33(-2.26%) |
Apr 12, 2017 | 14.57 | 14.60 | 14.36 | 14.41 | 3,535,641 | -0.16(-1.12%) |
Apr 11, 2017 | 14.48 | 14.58 | 14.38 | 14.58 | 3,525,831 | +0.07(+0.51%) |
Apr 10, 2017 | 14.54 | 14.65 | 14.40 | 14.50 | 2,698,942 | -0.03(-0.22%) |
Apr 07, 2017 | 14.50 | 14.61 | 14.44 | 14.54 | 3,117,397 | -0.07(-0.50%) |
Apr 06, 2017 | 14.42 | 14.63 | 14.31 | 14.61 | 4,982,841 | +0.17(+1.19%) |
Apr 05, 2017 | 14.77 | 14.84 | 14.42 | 14.44 | 3,811,178 | -0.24(-1.66%) |
Apr 04, 2017 | 14.62 | 14.73 | 14.59 | 14.68 | 5,161,652 | -0.02(-0.17%) |
Apr 03, 2017 | 14.80 | 14.84 | 14.53 | 14.71 | 4,939,184 | -0.12(-0.82%) |
Mar 31, 2017 | 14.94 | 15.01 | 14.81 | 14.83 | 11,008,716 | -0.17(-1.14%) |
Mar 30, 2017 | 14.71 | 15.06 | 14.69 | 15.00 | 3,673,897 | +0.29(+1.99%) |
Mar 29, 2017 | 14.70 | 14.80 | 14.63 | 14.71 | 3,113,856 | -0.03(-0.22%) |
Mar 28, 2017 | 14.49 | 14.81 | 14.45 | 14.74 | 3,930,283 | +0.20(+1.34%) |
Mar 27, 2017 | 14.45 | 14.55 | 14.25 | 14.54 | 3,945,770 | -0.15(-1.05%) |
Mar 24, 2017 | 14.66 | 14.72 | 14.56 | 14.70 | 4,780,295 | +0.13(+0.90%) |
Mar 23, 2017 | 14.44 | 14.74 | 14.38 | 14.57 | 3,037,929 | +0.09(+0.62%) |
Mar 22, 2017 | 14.45 | 14.57 | 14.23 | 14.48 | 4,346,962 | -0.05(-0.34%) |
Mar 21, 2017 | 15.28 | 15.28 | 14.51 | 14.53 | 6,057,835 | -0.66(-4.35%) |
Mar 20, 2017 | 15.33 | 15.42 | 15.18 | 15.19 | 3,275,154 | -0.15(-0.96%) |
Mar 17, 2017 | 15.42 | 15.56 | 15.22 | 15.33 | 7,827,523 | -0.05(-0.32%) |
Mar 16, 2017 | 15.38 | 15.47 | 15.33 | 15.38 | 2,106,660 | +0.08(+0.53%) |
Mar 15, 2017 | 15.48 | 15.57 | 15.25 | 15.30 | 3,698,942 | -0.14(-0.90%) |
Mar 14, 2017 | 15.43 | 15.45 | 15.10 | 15.44 | 2,388,002 | -0.02(-0.16%) |
Mar 13, 2017 | 15.41 | 15.52 | 15.32 | 15.46 | 3,750,407 | +0.03(+0.21%) |
Mar 10, 2017 | 15.56 | 15.58 | 15.26 | 15.43 | 3,110,679 | +0.02(+0.11%) |
Mar 09, 2017 | 15.38 | 15.54 | 15.35 | 15.42 | 3,170,301 | +0.06(+0.37%) |
Mar 08, 2017 | 15.70 | 15.72 | 15.32 | 15.36 | 6,681,524 | -0.20(-1.26%) |
Mar 07, 2017 | 15.63 | 15.73 | 15.55 | 15.55 | 4,846,827 | -0.09(-0.57%) |
Mar 06, 2017 | 15.64 | 15.72 | 15.51 | 15.64 | 3,251,128 | -0.12(-0.78%) |
Mar 03, 2017 | 15.69 | 15.81 | 15.65 | 15.77 | 2,463,018 | +0.08(+0.52%) |
Mar 02, 2017 | 16.09 | 16.09 | 15.68 | 15.68 | 3,093,949 | -0.36(-2.23%) |