Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.71 | 13.77 | 13.39 | 13.58 | 5,155,082 | -0.13(-0.93%) |
May 30, 2017 | 13.90 | 13.93 | 13.68 | 13.71 | 3,822,652 | -0.22(-1.58%) |
May 26, 2017 | 13.94 | 14.00 | 13.76 | 13.93 | 4,738,036 | +0.02(+0.12%) |
May 25, 2017 | 14.15 | 14.28 | 13.83 | 13.91 | 5,698,558 | -0.26(-1.85%) |
May 24, 2017 | 13.43 | 14.21 | 13.39 | 14.18 | 9,002,781 | +0.74(+5.54%) |
May 23, 2017 | 14.03 | 14.20 | 13.42 | 13.43 | 8,658,050 | -0.07(-0.50%) |
May 22, 2017 | 13.30 | 13.54 | 13.13 | 13.50 | 6,859,777 | +0.21(+1.59%) |
May 19, 2017 | 13.46 | 13.62 | 13.16 | 13.29 | 6,673,507 | +0.40(+3.08%) |
May 18, 2017 | 12.69 | 12.95 | 12.48 | 12.89 | 4,720,005 | +0.16(+1.26%) |
May 17, 2017 | 12.62 | 12.86 | 12.43 | 12.73 | 4,448,053 | +0.11(+0.87%) |
May 16, 2017 | 12.73 | 12.82 | 12.56 | 12.62 | 4,972,631 | -0.14(-1.06%) |
May 15, 2017 | 12.75 | 12.96 | 12.67 | 12.75 | 4,930,359 | +0.01(+0.07%) |
May 12, 2017 | 12.93 | 12.93 | 12.69 | 12.75 | 3,859,357 | -0.17(-1.31%) |
May 11, 2017 | 12.70 | 13.25 | 12.58 | 12.91 | 6,540,810 | +0.12(+0.93%) |
May 10, 2017 | 12.47 | 12.97 | 12.33 | 12.80 | 8,420,062 | +0.35(+2.79%) |
May 09, 2017 | 12.64 | 12.75 | 12.34 | 12.45 | 7,922,260 | -0.06(-0.47%) |
May 08, 2017 | 12.65 | 12.66 | 12.29 | 12.51 | 7,779,634 | -0.20(-1.60%) |
May 05, 2017 | 12.41 | 12.79 | 12.30 | 12.71 | 9,174,861 | +0.36(+2.95%) |
May 04, 2017 | 12.67 | 12.71 | 12.28 | 12.35 | 14,008,467 | -0.32(-2.54%) |
May 03, 2017 | 13.33 | 13.33 | 12.64 | 12.67 | 9,687,869 | -0.67(-5.01%) |
May 02, 2017 | 13.76 | 14.19 | 13.15 | 13.34 | 12,067,674 | -0.76(-5.40%) |
May 01, 2017 | 14.12 | 14.31 | 14.06 | 14.10 | 6,524,521 | -0.19(-1.36%) |
Apr 28, 2017 | 14.31 | 14.56 | 14.20 | 14.29 | 4,794,749 | +0.05(+0.36%) |
Apr 27, 2017 | 14.53 | 14.64 | 14.20 | 14.24 | 4,677,777 | -0.35(-2.38%) |
Apr 26, 2017 | 14.38 | 14.70 | 14.30 | 14.59 | 10,257,945 | +0.23(+1.59%) |
Apr 25, 2017 | 14.41 | 14.50 | 14.22 | 14.36 | 5,864,301 | -0.24(-1.68%) |
Apr 24, 2017 | 14.48 | 14.75 | 14.40 | 14.61 | 4,902,077 | +0.19(+1.35%) |
Apr 21, 2017 | 14.57 | 14.65 | 14.15 | 14.41 | 7,602,413 | -0.14(-0.99%) |
Apr 20, 2017 | 15.21 | 15.21 | 14.52 | 14.56 | 8,184,858 | -0.54(-3.58%) |
Apr 19, 2017 | 15.59 | 15.75 | 15.08 | 15.10 | 5,686,572 | -0.47(-3.04%) |
Apr 18, 2017 | 15.53 | 15.66 | 15.47 | 15.57 | 4,365,205 | -0.01(-0.05%) |
Apr 17, 2017 | 15.52 | 15.60 | 15.47 | 15.58 | 3,227,230 | +0.05(+0.33%) |
Apr 13, 2017 | 15.83 | 15.86 | 15.49 | 15.53 | 3,226,414 | -0.29(-1.81%) |
Apr 12, 2017 | 15.75 | 15.87 | 15.57 | 15.81 | 4,693,710 | +0.02(+0.11%) |
Apr 11, 2017 | 15.78 | 15.85 | 15.61 | 15.80 | 3,192,623 | -0.04(-0.27%) |
Apr 10, 2017 | 15.63 | 15.94 | 15.63 | 15.84 | 3,550,429 | +0.21(+1.35%) |
Apr 07, 2017 | 15.97 | 16.02 | 15.59 | 15.63 | 4,333,249 | -0.33(-2.06%) |
Apr 06, 2017 | 15.79 | 16.02 | 15.71 | 15.96 | 6,846,217 | +0.18(+1.12%) |
Apr 05, 2017 | 15.94 | 16.09 | 15.71 | 15.78 | 4,482,409 | -0.16(-1.01%) |
Apr 04, 2017 | 15.82 | 16.10 | 15.73 | 15.94 | 5,290,044 | +0.13(+0.80%) |
Apr 03, 2017 | 15.69 | 15.83 | 15.46 | 15.81 | 5,317,884 | +0.03(+0.16%) |
Mar 31, 2017 | 15.52 | 16.00 | 15.44 | 15.79 | 5,898,018 | +0.28(+1.80%) |
Mar 30, 2017 | 15.79 | 15.81 | 15.39 | 15.51 | 3,751,514 | -0.30(-1.92%) |
Mar 29, 2017 | 15.77 | 16.00 | 15.58 | 15.81 | 8,966,674 | +0.52(+3.42%) |
Mar 28, 2017 | 15.29 | 15.33 | 15.13 | 15.29 | 4,994,308 | -0.06(-0.39%) |
Mar 27, 2017 | 15.30 | 15.36 | 15.17 | 15.35 | 3,453,407 | +0.02(+0.11%) |
Mar 24, 2017 | 15.32 | 15.42 | 15.28 | 15.33 | 3,710,742 | +0.02(+0.11%) |
Mar 23, 2017 | 15.22 | 15.42 | 15.20 | 15.32 | 4,022,260 | +0.11(+0.72%) |
Mar 22, 2017 | 15.43 | 15.48 | 15.10 | 15.21 | 5,048,320 | -0.19(-1.26%) |
Mar 21, 2017 | 15.47 | 15.63 | 15.34 | 15.40 | 4,507,677 | -0.08(-0.49%) |
Mar 20, 2017 | 15.31 | 15.54 | 15.14 | 15.48 | 7,130,913 | +0.23(+1.50%) |
Mar 17, 2017 | 15.20 | 15.67 | 15.20 | 15.25 | 14,290,149 | +0.14(+0.95%) |
Mar 16, 2017 | 14.75 | 15.18 | 14.54 | 15.10 | 11,175,070 | +0.36(+2.46%) |
Mar 15, 2017 | 14.47 | 14.87 | 14.42 | 14.74 | 9,712,034 | +0.38(+2.65%) |
Mar 14, 2017 | 14.65 | 14.65 | 14.18 | 14.36 | 7,504,741 | -0.27(-1.85%) |
Mar 13, 2017 | 15.09 | 15.25 | 14.58 | 14.63 | 10,659,985 | -0.45(-2.97%) |
Mar 10, 2017 | 15.16 | 15.25 | 14.83 | 15.08 | 7,016,410 | +0.00(+0.00%) |
Mar 09, 2017 | 14.43 | 15.09 | 14.39 | 15.08 | 8,808,699 | +0.58(+4.02%) |
Mar 08, 2017 | 14.40 | 14.58 | 14.01 | 14.50 | 8,986,973 | +0.06(+0.41%) |
Mar 07, 2017 | 14.77 | 14.91 | 14.31 | 14.44 | 7,076,578 | -0.22(-1.50%) |
Mar 06, 2017 | 14.59 | 14.72 | 14.31 | 14.66 | 12,779,969 | +0.05(+0.35%) |
Mar 03, 2017 | 14.38 | 14.61 | 14.26 | 14.61 | 5,429,967 | +0.23(+1.59%) |
Mar 02, 2017 | 14.12 | 14.75 | 14.12 | 14.38 | 9,568,801 | +0.15(+1.07%) |