Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.51 | 16.53 | 16.33 | 16.46 | 33,528,932 | -0.02(-0.09%) |
May 30, 2017 | 16.40 | 16.54 | 16.35 | 16.48 | 25,089,930 | +0.08(+0.48%) |
May 26, 2017 | 16.30 | 16.48 | 16.25 | 16.40 | 35,519,848 | +0.11(+0.69%) |
May 25, 2017 | 15.65 | 16.36 | 15.65 | 16.28 | 23,456,680 | +0.44(+2.79%) |
May 24, 2017 | 15.70 | 15.89 | 15.70 | 15.84 | 21,868,786 | +0.16(+1.02%) |
May 23, 2017 | 15.57 | 15.79 | 15.46 | 15.68 | 29,562,128 | +0.10(+0.66%) |
May 22, 2017 | 15.33 | 15.60 | 15.28 | 15.58 | 23,985,268 | +0.33(+2.14%) |
May 19, 2017 | 15.19 | 15.43 | 15.18 | 15.25 | 22,177,688 | +0.05(+0.30%) |
May 18, 2017 | 14.83 | 15.32 | 14.76 | 15.21 | 34,944,440 | +0.23(+1.54%) |
May 17, 2017 | 15.29 | 15.31 | 14.88 | 14.98 | 34,162,368 | -0.50(-3.23%) |
May 16, 2017 | 15.61 | 15.63 | 15.42 | 15.48 | 31,310,670 | -0.07(-0.43%) |
May 15, 2017 | 15.78 | 15.82 | 15.53 | 15.54 | 28,718,240 | -0.24(-1.53%) |
May 12, 2017 | 15.76 | 15.88 | 15.68 | 15.79 | 12,675,511 | +0.00(+0.00%) |
May 11, 2017 | 15.59 | 15.84 | 15.55 | 15.79 | 29,318,700 | +0.13(+0.81%) |
May 10, 2017 | 15.69 | 15.72 | 15.60 | 15.66 | 14,859,799 | -0.03(-0.17%) |
May 09, 2017 | 15.65 | 15.81 | 15.64 | 15.69 | 14,373,835 | +0.00(+0.00%) |
May 08, 2017 | 15.89 | 15.94 | 15.67 | 15.69 | 22,044,358 | -0.21(-1.31%) |
May 05, 2017 | 15.68 | 15.89 | 15.64 | 15.89 | 22,294,580 | +0.24(+1.51%) |
May 04, 2017 | 15.62 | 15.70 | 15.56 | 15.66 | 19,684,704 | +0.06(+0.39%) |
May 03, 2017 | 15.60 | 15.63 | 15.50 | 15.60 | 15,214,309 | +0.01(+0.06%) |
May 02, 2017 | 15.67 | 15.67 | 15.47 | 15.59 | 22,025,678 | -0.01(-0.06%) |
May 01, 2017 | 15.40 | 15.61 | 15.40 | 15.60 | 25,677,384 | +0.21(+1.34%) |
Apr 28, 2017 | 15.59 | 15.61 | 15.36 | 15.39 | 21,834,942 | -0.12(-0.80%) |
Apr 27, 2017 | 15.38 | 15.63 | 15.35 | 15.52 | 25,968,550 | +0.14(+0.91%) |
Apr 26, 2017 | 15.46 | 15.61 | 15.33 | 15.38 | 27,040,514 | -0.05(-0.29%) |
Apr 25, 2017 | 15.19 | 15.47 | 15.17 | 15.42 | 36,661,072 | +0.25(+1.62%) |
Apr 24, 2017 | 15.59 | 15.64 | 15.16 | 15.18 | 36,985,088 | -0.19(-1.26%) |
Apr 21, 2017 | 15.09 | 15.38 | 14.99 | 15.37 | 53,627,964 | +0.37(+2.44%) |
Apr 20, 2017 | 15.20 | 15.50 | 14.94 | 15.00 | 83,767,240 | +0.80(+5.60%) |
Apr 19, 2017 | 14.22 | 14.33 | 14.13 | 14.21 | 22,629,710 | +0.09(+0.64%) |
Apr 18, 2017 | 14.21 | 14.33 | 14.09 | 14.12 | 17,475,306 | -0.18(-1.27%) |
Apr 17, 2017 | 14.13 | 14.31 | 14.04 | 14.30 | 12,881,158 | +0.25(+1.74%) |
Apr 13, 2017 | 14.04 | 14.23 | 13.94 | 14.05 | 15,449,257 | +0.01(+0.04%) |
Apr 12, 2017 | 14.39 | 14.39 | 14.02 | 14.05 | 18,547,302 | -0.25(-1.72%) |
Apr 11, 2017 | 14.37 | 14.40 | 14.07 | 14.29 | 20,394,718 | -0.14(-0.99%) |
Apr 10, 2017 | 14.41 | 14.51 | 14.37 | 14.43 | 18,761,458 | +0.08(+0.53%) |
Apr 07, 2017 | 14.40 | 14.51 | 14.29 | 14.36 | 18,576,728 | -0.08(-0.59%) |
Apr 06, 2017 | 14.32 | 14.51 | 14.29 | 14.44 | 14,471,545 | +0.17(+1.21%) |
Apr 05, 2017 | 14.38 | 14.58 | 14.20 | 14.27 | 16,861,890 | -0.05(-0.32%) |
Apr 04, 2017 | 14.11 | 14.32 | 14.08 | 14.32 | 10,424,416 | +0.21(+1.48%) |
Apr 03, 2017 | 14.13 | 14.24 | 14.04 | 14.11 | 21,418,364 | +0.02(+0.11%) |
Mar 31, 2017 | 14.26 | 14.37 | 14.09 | 14.09 | 20,789,082 | -0.24(-1.67%) |
Mar 30, 2017 | 14.30 | 14.44 | 14.29 | 14.33 | 15,726,417 | +0.02(+0.13%) |
Mar 29, 2017 | 14.28 | 14.32 | 14.19 | 14.31 | 11,524,576 | -0.02(-0.13%) |
Mar 28, 2017 | 13.99 | 14.40 | 13.99 | 14.33 | 28,563,064 | +0.34(+2.45%) |
Mar 27, 2017 | 13.89 | 14.08 | 13.78 | 13.99 | 17,942,376 | -0.03(-0.24%) |
Mar 24, 2017 | 14.00 | 14.17 | 13.94 | 14.02 | 18,968,486 | +0.06(+0.45%) |
Mar 23, 2017 | 14.05 | 14.13 | 13.93 | 13.96 | 19,718,744 | -0.10(-0.73%) |
Mar 22, 2017 | 13.82 | 14.14 | 13.75 | 14.06 | 29,677,884 | +0.25(+1.82%) |
Mar 21, 2017 | 14.24 | 14.24 | 13.75 | 13.81 | 57,228,804 | -0.38(-2.69%) |
Mar 20, 2017 | 14.22 | 14.29 | 14.08 | 14.19 | 22,809,076 | +0.00(+0.00%) |
Mar 17, 2017 | 14.48 | 14.48 | 14.19 | 14.19 | 51,308,668 | -0.22(-1.51%) |
Mar 16, 2017 | 14.50 | 14.56 | 14.37 | 14.41 | 25,124,876 | -0.11(-0.73%) |
Mar 15, 2017 | 14.56 | 14.59 | 14.42 | 14.52 | 28,828,268 | +0.04(+0.25%) |
Mar 14, 2017 | 14.54 | 14.59 | 14.35 | 14.48 | 16,004,855 | -0.08(-0.52%) |
Mar 13, 2017 | 14.50 | 14.65 | 14.49 | 14.56 | 56,785,340 | +0.08(+0.59%) |
Mar 10, 2017 | 14.55 | 14.56 | 14.39 | 14.47 | 23,864,814 | +0.07(+0.46%) |
Mar 09, 2017 | 14.43 | 14.60 | 14.37 | 14.40 | 35,135,828 | -0.02(-0.15%) |
Mar 08, 2017 | 14.63 | 14.73 | 14.39 | 14.43 | 38,965,408 | -0.24(-1.63%) |
Mar 07, 2017 | 15.05 | 15.23 | 14.65 | 14.66 | 59,170,336 | -0.41(-2.71%) |
Mar 06, 2017 | 14.87 | 15.12 | 14.82 | 15.07 | 39,006,268 | +0.09(+0.63%) |
Mar 03, 2017 | 14.69 | 15.03 | 14.60 | 14.98 | 38,419,268 | +0.28(+1.89%) |
Mar 02, 2017 | 14.90 | 14.90 | 14.67 | 14.70 | 27,159,536 | -0.20(-1.32%) |