Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.28 | 12.33 | 12.00 | 12.28 | 10,423,397 | +0.04(+0.29%) |
May 30, 2017 | 12.61 | 12.62 | 12.22 | 12.25 | 8,900,655 | -0.38(-3.00%) |
May 26, 2017 | 12.87 | 12.89 | 12.56 | 12.63 | 3,933,074 | -0.23(-1.80%) |
May 25, 2017 | 12.85 | 12.99 | 12.77 | 12.86 | 5,825,830 | +0.04(+0.27%) |
May 24, 2017 | 12.60 | 12.91 | 12.60 | 12.82 | 10,499,154 | +0.20(+1.55%) |
May 23, 2017 | 12.77 | 12.80 | 12.60 | 12.63 | 9,492,731 | -0.12(-0.93%) |
May 22, 2017 | 12.97 | 13.06 | 12.68 | 12.75 | 8,868,471 | -0.25(-1.89%) |
May 19, 2017 | 12.77 | 13.20 | 12.70 | 12.99 | 11,398,091 | +0.24(+1.87%) |
May 18, 2017 | 12.77 | 12.83 | 12.62 | 12.75 | 10,890,791 | -0.01(-0.05%) |
May 17, 2017 | 12.69 | 12.85 | 12.54 | 12.76 | 9,404,953 | +0.05(+0.39%) |
May 16, 2017 | 13.26 | 13.26 | 12.69 | 12.71 | 8,818,187 | -0.55(-4.17%) |
May 15, 2017 | 13.50 | 13.52 | 13.21 | 13.26 | 5,017,254 | +0.01(+0.11%) |
May 12, 2017 | 13.48 | 13.52 | 13.22 | 13.25 | 4,264,696 | -0.22(-1.61%) |
May 11, 2017 | 13.67 | 13.69 | 13.38 | 13.47 | 5,484,237 | -0.29(-2.09%) |
May 10, 2017 | 13.62 | 13.86 | 13.58 | 13.76 | 7,573,062 | +0.08(+0.61%) |
May 09, 2017 | 13.59 | 13.76 | 13.43 | 13.67 | 6,927,319 | +0.06(+0.46%) |
May 08, 2017 | 13.98 | 14.01 | 13.52 | 13.61 | 5,236,649 | -0.36(-2.56%) |
May 05, 2017 | 14.01 | 14.09 | 13.91 | 13.97 | 5,818,289 | -0.01(-0.10%) |
May 04, 2017 | 13.94 | 14.00 | 13.58 | 13.98 | 9,830,235 | -0.11(-0.75%) |
May 03, 2017 | 14.56 | 14.56 | 14.03 | 14.08 | 5,086,448 | -0.43(-2.94%) |
May 02, 2017 | 14.31 | 14.64 | 14.19 | 14.51 | 8,074,362 | +0.20(+1.42%) |
May 01, 2017 | 14.23 | 14.48 | 14.12 | 14.31 | 5,729,219 | +0.10(+0.69%) |
Apr 28, 2017 | 14.46 | 14.46 | 14.13 | 14.21 | 6,008,385 | -0.27(-1.84%) |
Apr 27, 2017 | 15.30 | 14.45 | 14.48 | 8,267,666 | -0.33(-2.22%) | |
Apr 26, 2017 | 15.16 | 15.19 | 14.77 | 14.81 | 11,446,182 | -0.40(-2.63%) |
Apr 25, 2017 | 15.15 | 15.26 | 15.08 | 15.20 | 8,179,489 | +0.09(+0.60%) |
Apr 24, 2017 | 15.63 | 15.65 | 15.07 | 15.11 | 6,937,864 | -0.46(-2.92%) |
Apr 21, 2017 | 15.81 | 15.86 | 15.52 | 15.57 | 3,861,839 | -0.26(-1.64%) |
Apr 20, 2017 | 15.91 | 15.91 | 15.71 | 15.83 | 3,269,305 | -0.06(-0.40%) |
Apr 19, 2017 | 15.91 | 16.13 | 15.86 | 15.89 | 4,635,541 | -0.02(-0.13%) |
Apr 18, 2017 | 15.79 | 15.93 | 15.73 | 15.91 | 4,604,476 | +0.11(+0.71%) |
Apr 17, 2017 | 15.70 | 15.84 | 15.66 | 15.80 | 3,780,757 | +0.15(+0.98%) |
Apr 13, 2017 | 15.65 | 15.73 | 15.59 | 15.65 | 2,938,441 | -0.01(-0.04%) |
Apr 12, 2017 | 15.58 | 15.73 | 15.48 | 15.65 | 4,542,406 | +0.08(+0.49%) |
Apr 11, 2017 | 15.41 | 15.65 | 15.37 | 15.58 | 5,218,214 | +0.22(+1.41%) |
Apr 10, 2017 | 15.08 | 15.40 | 15.01 | 15.36 | 6,096,767 | +0.30(+2.00%) |
Apr 07, 2017 | 15.21 | 15.25 | 15.03 | 15.06 | 6,226,884 | -0.13(-0.83%) |
Apr 06, 2017 | 15.29 | 15.30 | 15.14 | 15.18 | 5,870,301 | -0.13(-0.82%) |
Apr 05, 2017 | 15.38 | 15.44 | 15.29 | 15.31 | 4,997,635 | -0.03(-0.18%) |
Apr 04, 2017 | 15.48 | 15.55 | 15.30 | 15.34 | 5,711,310 | -0.13(-0.86%) |
Apr 03, 2017 | 15.28 | 15.55 | 15.25 | 15.47 | 6,454,022 | +0.19(+1.24%) |
Mar 31, 2017 | 15.22 | 15.30 | 15.19 | 15.28 | 7,297,631 | +0.09(+0.59%) |
Mar 30, 2017 | 15.16 | 15.21 | 15.02 | 15.19 | 3,578,899 | +0.02(+0.14%) |
Mar 29, 2017 | 15.26 | 15.26 | 15.05 | 15.17 | 4,720,367 | -0.11(-0.72%) |
Mar 28, 2017 | 15.17 | 15.30 | 15.03 | 15.28 | 4,586,361 | +0.06(+0.41%) |
Mar 27, 2017 | 15.57 | 15.70 | 15.17 | 15.22 | 4,798,809 | -0.40(-2.57%) |
Mar 24, 2017 | 15.56 | 15.74 | 15.56 | 15.62 | 4,548,169 | +0.06(+0.40%) |
Mar 23, 2017 | 15.30 | 15.74 | 15.28 | 15.56 | 4,347,958 | +0.25(+1.63%) |
Mar 22, 2017 | 15.61 | 15.61 | 15.12 | 15.31 | 5,394,972 | -0.31(-1.99%) |
Mar 21, 2017 | 15.60 | 15.71 | 15.55 | 15.62 | 4,455,436 | +0.01(+0.09%) |
Mar 20, 2017 | 15.77 | 15.79 | 15.57 | 15.61 | 5,724,845 | -0.16(-1.01%) |
Mar 17, 2017 | 15.77 | 15.80 | 15.54 | 15.77 | 10,930,498 | +0.00(+0.00%) |
Mar 16, 2017 | 15.79 | 15.85 | 15.70 | 15.77 | 6,151,687 | -0.01(-0.04%) |
Mar 15, 2017 | 15.47 | 15.93 | 15.38 | 15.77 | 7,697,051 | +0.42(+2.75%) |
Mar 14, 2017 | 15.01 | 15.43 | 15.01 | 15.35 | 8,656,365 | +0.24(+1.56%) |
Mar 13, 2017 | 15.21 | 15.21 | 14.99 | 15.12 | 8,039,179 | +0.15(+0.97%) |
Mar 10, 2017 | 14.94 | 15.17 | 14.85 | 14.97 | 7,093,856 | +0.03(+0.23%) |
Mar 09, 2017 | 15.37 | 15.49 | 14.92 | 14.94 | 8,211,528 | -0.45(-2.92%) |
Mar 08, 2017 | 15.67 | 15.67 | 15.30 | 15.39 | 5,865,871 | -0.35(-2.24%) |
Mar 07, 2017 | 15.99 | 16.03 | 15.72 | 15.74 | 4,537,397 | -0.28(-1.77%) |
Mar 06, 2017 | 16.13 | 16.13 | 15.91 | 16.02 | 7,192,929 | -0.15(-0.94%) |
Mar 03, 2017 | 16.34 | 16.36 | 15.91 | 16.17 | 7,624,776 | -0.10(-0.64%) |
Mar 02, 2017 | 16.38 | 16.43 | 16.20 | 16.28 | 6,175,238 | -0.16(-0.97%) |