Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.64 | 14.64 | 14.45 | 14.48 | 2,358,553 | -0.10(-0.69%) |
May 30, 2017 | 14.61 | 14.67 | 14.58 | 14.58 | 1,777,579 | -0.20(-1.36%) |
May 26, 2017 | 14.72 | 14.83 | 14.71 | 14.78 | 1,936,036 | +0.00(+0.00%) |
May 25, 2017 | 14.83 | 14.89 | 14.73 | 14.78 | 1,204,794 | -0.02(-0.12%) |
May 24, 2017 | 14.82 | 14.88 | 14.75 | 14.80 | 2,054,505 | -0.22(-1.46%) |
May 23, 2017 | 14.95 | 15.10 | 14.85 | 15.02 | 2,436,786 | +0.02(+0.12%) |
May 22, 2017 | 15.02 | 15.06 | 14.89 | 15.00 | 2,653,561 | +0.08(+0.55%) |
May 19, 2017 | 14.86 | 15.02 | 14.83 | 14.92 | 2,411,365 | +0.27(+1.87%) |
May 18, 2017 | 14.54 | 14.71 | 14.51 | 14.64 | 5,267,993 | -0.03(-0.19%) |
May 17, 2017 | 14.78 | 14.82 | 14.63 | 14.67 | 3,227,415 | -0.36(-2.42%) |
May 16, 2017 | 14.98 | 15.04 | 14.94 | 15.03 | 3,770,616 | +0.20(+1.35%) |
May 15, 2017 | 15.28 | 15.43 | 14.80 | 14.83 | 9,296,747 | -0.45(-2.92%) |
May 12, 2017 | 15.29 | 15.32 | 15.22 | 15.28 | 1,681,838 | +0.06(+0.42%) |
May 11, 2017 | 15.30 | 15.32 | 15.18 | 15.22 | 2,346,277 | -0.21(-1.36%) |
May 10, 2017 | 15.38 | 15.46 | 15.37 | 15.43 | 3,324,348 | +0.13(+0.83%) |
May 09, 2017 | 15.42 | 15.47 | 15.26 | 15.30 | 3,917,085 | -0.24(-1.52%) |
May 08, 2017 | 15.37 | 15.54 | 15.33 | 15.54 | 3,043,614 | -0.55(-3.40%) |
May 05, 2017 | 16.05 | 16.14 | 15.96 | 16.08 | 4,602,683 | +0.04(+0.23%) |
May 04, 2017 | 15.92 | 16.07 | 15.90 | 16.05 | 3,561,514 | +0.19(+1.21%) |
May 03, 2017 | 15.80 | 15.93 | 15.79 | 15.85 | 2,526,786 | +0.10(+0.64%) |
May 02, 2017 | 15.66 | 15.76 | 15.64 | 15.75 | 2,121,271 | +0.15(+0.93%) |
May 01, 2017 | 15.49 | 15.73 | 15.39 | 15.61 | 4,123,030 | +0.11(+0.71%) |
Apr 28, 2017 | 15.69 | 15.71 | 15.48 | 15.50 | 3,777,934 | +0.26(+1.67%) |
Apr 27, 2017 | 15.34 | 15.35 | 15.19 | 15.24 | 2,557,787 | -0.01(-0.06%) |
Apr 26, 2017 | 15.21 | 15.36 | 15.20 | 15.25 | 2,580,037 | +0.11(+0.72%) |
Apr 25, 2017 | 15.09 | 15.27 | 15.07 | 15.14 | 2,883,519 | +0.14(+0.91%) |
Apr 24, 2017 | 14.90 | 15.04 | 14.83 | 15.01 | 4,677,612 | +0.83(+5.85%) |
Apr 21, 2017 | 14.25 | 14.31 | 14.15 | 14.18 | 2,087,990 | -0.01(-0.06%) |
Apr 20, 2017 | 14.11 | 14.22 | 14.11 | 14.19 | 1,923,513 | +0.22(+1.57%) |
Apr 19, 2017 | 14.09 | 14.13 | 13.95 | 13.97 | 2,240,149 | +0.12(+0.86%) |
Apr 18, 2017 | 13.89 | 13.91 | 13.76 | 13.85 | 2,757,326 | -0.22(-1.55%) |
Apr 17, 2017 | 13.88 | 14.08 | 13.86 | 14.07 | 1,621,777 | +0.23(+1.65%) |
Apr 13, 2017 | 13.93 | 14.03 | 13.84 | 13.84 | 2,438,009 | -0.18(-1.30%) |
Apr 12, 2017 | 14.10 | 14.12 | 14.01 | 14.02 | 2,206,287 | -0.24(-1.66%) |
Apr 11, 2017 | 14.21 | 14.29 | 14.10 | 14.26 | 1,845,969 | +0.00(+0.00%) |
Apr 10, 2017 | 14.27 | 14.30 | 14.20 | 14.26 | 1,529,221 | +0.09(+0.64%) |
Apr 07, 2017 | 14.12 | 14.26 | 14.12 | 14.17 | 1,586,935 | -0.03(-0.19%) |
Apr 06, 2017 | 14.17 | 14.27 | 14.09 | 14.20 | 1,882,007 | +0.08(+0.58%) |
Apr 05, 2017 | 14.29 | 14.33 | 14.10 | 14.11 | 2,920,814 | -0.20(-1.40%) |
Apr 04, 2017 | 14.29 | 14.37 | 14.24 | 14.31 | 1,313,153 | -0.08(-0.57%) |
Apr 03, 2017 | 14.48 | 14.53 | 14.28 | 14.40 | 2,123,239 | -0.14(-0.94%) |
Mar 31, 2017 | 14.58 | 14.64 | 14.53 | 14.53 | 1,679,032 | -0.01(-0.06%) |
Mar 30, 2017 | 14.51 | 14.64 | 14.48 | 14.54 | 2,268,254 | +0.10(+0.69%) |
Mar 29, 2017 | 14.43 | 14.51 | 14.37 | 14.44 | 1,785,239 | -0.04(-0.25%) |
Mar 28, 2017 | 14.34 | 14.52 | 14.33 | 14.48 | 2,883,075 | +0.09(+0.63%) |
Mar 27, 2017 | 14.13 | 14.41 | 14.10 | 14.39 | 2,384,053 | +0.15(+1.02%) |
Mar 24, 2017 | 14.21 | 14.33 | 14.15 | 14.24 | 1,536,960 | +0.03(+0.19%) |
Mar 23, 2017 | 14.21 | 14.34 | 14.17 | 14.21 | 1,887,187 | -0.05(-0.38%) |
Mar 22, 2017 | 14.16 | 14.38 | 14.14 | 14.27 | 2,641,232 | -0.03(-0.19%) |
Mar 21, 2017 | 14.77 | 14.79 | 14.29 | 14.30 | 3,483,196 | -0.09(-0.63%) |
Mar 20, 2017 | 14.43 | 14.53 | 14.39 | 14.39 | 1,681,159 | -0.23(-1.56%) |
Mar 17, 2017 | 14.78 | 14.79 | 14.61 | 14.61 | 2,342,662 | -0.20(-1.35%) |
Mar 16, 2017 | 14.71 | 14.83 | 14.70 | 14.82 | 2,345,731 | +0.29(+2.01%) |
Mar 15, 2017 | 14.67 | 14.70 | 14.49 | 14.52 | 3,622,336 | +0.09(+0.63%) |
Mar 14, 2017 | 14.44 | 14.49 | 14.40 | 14.43 | 1,686,201 | -0.08(-0.56%) |
Mar 13, 2017 | 14.59 | 14.64 | 14.51 | 14.51 | 2,339,815 | -0.08(-0.56%) |
Mar 10, 2017 | 14.51 | 14.63 | 14.47 | 14.60 | 3,072,007 | +0.13(+0.88%) |
Mar 09, 2017 | 14.51 | 14.58 | 14.40 | 14.47 | 3,193,385 | +0.28(+1.99%) |
Mar 08, 2017 | 14.47 | 14.49 | 14.17 | 14.19 | 3,511,499 | -0.09(-0.64%) |
Mar 07, 2017 | 14.23 | 14.33 | 14.20 | 14.28 | 2,894,686 | -0.12(-0.82%) |
Mar 06, 2017 | 14.50 | 14.50 | 14.36 | 14.40 | 3,076,837 | -0.18(-1.25%) |
Mar 03, 2017 | 14.68 | 14.74 | 14.57 | 14.58 | 5,453,605 | +0.17(+1.20%) |
Mar 02, 2017 | 14.57 | 14.58 | 14.40 | 14.41 | 2,116,049 | -0.22(-1.50%) |