Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.27 | 14.28 | 13.83 | 14.00 | 2,770,613 | -0.25(-1.77%) |
May 30, 2017 | 14.35 | 14.35 | 14.12 | 14.25 | 1,389,398 | -0.17(-1.21%) |
May 26, 2017 | 14.25 | 14.47 | 14.14 | 14.43 | 811,200 | +0.16(+1.10%) |
May 25, 2017 | 14.51 | 14.52 | 14.21 | 14.27 | 873,536 | -0.19(-1.33%) |
May 24, 2017 | 14.52 | 14.58 | 14.42 | 14.46 | 1,289,601 | -0.01(-0.06%) |
May 23, 2017 | 14.39 | 14.49 | 14.14 | 14.47 | 2,867,965 | +0.08(+0.55%) |
May 22, 2017 | 14.33 | 14.49 | 14.14 | 14.39 | 1,681,652 | +0.04(+0.30%) |
May 19, 2017 | 14.45 | 14.60 | 14.33 | 14.35 | 1,360,169 | -0.11(-0.78%) |
May 18, 2017 | 14.59 | 14.71 | 14.45 | 14.46 | 1,668,710 | -0.17(-1.18%) |
May 17, 2017 | 14.69 | 14.83 | 14.59 | 14.64 | 2,001,304 | -0.35(-2.33%) |
May 16, 2017 | 14.76 | 15.02 | 14.76 | 14.98 | 1,979,941 | +0.21(+1.42%) |
May 15, 2017 | 14.64 | 14.89 | 14.64 | 14.78 | 1,424,800 | +0.17(+1.19%) |
May 12, 2017 | 14.62 | 14.62 | 14.42 | 14.60 | 1,897,887 | -0.08(-0.53%) |
May 11, 2017 | 14.43 | 14.78 | 14.40 | 14.68 | 2,214,182 | +0.20(+1.38%) |
May 10, 2017 | 14.43 | 14.53 | 14.33 | 14.48 | 1,520,732 | -0.07(-0.48%) |
May 09, 2017 | 14.40 | 14.66 | 14.36 | 14.55 | 2,074,671 | +0.22(+1.52%) |
May 08, 2017 | 14.43 | 14.56 | 14.30 | 14.33 | 1,960,282 | -0.13(-0.90%) |
May 05, 2017 | 14.67 | 14.79 | 14.34 | 14.46 | 3,928,902 | -0.18(-1.25%) |
May 04, 2017 | 14.41 | 14.67 | 14.37 | 14.64 | 1,801,157 | +0.29(+2.00%) |
May 03, 2017 | 14.40 | 14.48 | 14.30 | 14.36 | 1,881,144 | -0.10(-0.66%) |
May 02, 2017 | 14.41 | 14.64 | 14.30 | 14.45 | 3,272,704 | +0.05(+0.36%) |
May 01, 2017 | 14.84 | 14.84 | 14.37 | 14.40 | 3,208,439 | -0.31(-2.13%) |
Apr 28, 2017 | 14.98 | 14.98 | 14.56 | 14.71 | 4,066,230 | -0.26(-1.75%) |
Apr 27, 2017 | 15.76 | 15.99 | 14.91 | 14.98 | 9,934,785 | -1.88(-11.17%) |
Apr 26, 2017 | 16.39 | 17.03 | 16.39 | 16.86 | 2,903,580 | +0.47(+2.87%) |
Apr 25, 2017 | 16.43 | 16.61 | 16.39 | 16.39 | 1,240,874 | +0.07(+0.43%) |
Apr 24, 2017 | 16.47 | 16.60 | 16.31 | 16.32 | 1,619,312 | +0.16(+0.97%) |
Apr 21, 2017 | 16.56 | 16.61 | 16.01 | 16.16 | 2,104,044 | -0.45(-2.73%) |
Apr 20, 2017 | 16.73 | 16.94 | 16.43 | 16.61 | 2,550,041 | -0.03(-0.16%) |
Apr 19, 2017 | 16.58 | 16.98 | 16.51 | 16.64 | 3,183,529 | +0.19(+1.17%) |
Apr 18, 2017 | 16.09 | 16.48 | 16.07 | 16.45 | 1,979,969 | +0.21(+1.29%) |
Apr 17, 2017 | 15.97 | 16.25 | 15.97 | 16.24 | 1,177,159 | +0.28(+1.75%) |
Apr 13, 2017 | 16.27 | 16.34 | 15.95 | 15.96 | 2,412,700 | -0.36(-2.19%) |
Apr 12, 2017 | 16.08 | 16.45 | 16.08 | 16.32 | 2,138,010 | +0.19(+1.19%) |
Apr 11, 2017 | 15.73 | 16.14 | 15.69 | 16.13 | 1,310,992 | +0.32(+2.04%) |
Apr 10, 2017 | 15.64 | 15.98 | 15.64 | 15.80 | 1,294,030 | +0.18(+1.17%) |
Apr 07, 2017 | 15.53 | 15.68 | 15.45 | 15.62 | 948,256 | -0.01(-0.06%) |
Apr 06, 2017 | 15.34 | 15.64 | 15.25 | 15.63 | 1,229,596 | +0.24(+1.59%) |
Apr 05, 2017 | 15.66 | 15.84 | 15.35 | 15.39 | 1,717,114 | -0.16(-1.01%) |
Apr 04, 2017 | 15.49 | 15.61 | 15.43 | 15.54 | 1,448,429 | +0.01(+0.06%) |
Apr 03, 2017 | 15.66 | 15.77 | 15.36 | 15.53 | 1,193,007 | -0.12(-0.78%) |
Mar 31, 2017 | 15.54 | 15.77 | 15.50 | 15.66 | 1,473,833 | +0.05(+0.34%) |
Mar 30, 2017 | 15.46 | 15.70 | 15.46 | 15.60 | 950,882 | +0.10(+0.67%) |
Mar 29, 2017 | 15.58 | 15.68 | 15.49 | 15.50 | 940,621 | -0.15(-0.95%) |
Mar 28, 2017 | 15.36 | 15.73 | 15.36 | 15.65 | 1,370,317 | +0.17(+1.13%) |
Mar 27, 2017 | 15.16 | 15.51 | 15.05 | 15.47 | 1,724,211 | +0.01(+0.06%) |
Mar 24, 2017 | 15.53 | 15.62 | 15.37 | 15.46 | 1,365,603 | -0.05(-0.34%) |
Mar 23, 2017 | 15.53 | 15.85 | 15.43 | 15.52 | 1,994,481 | +0.00(+0.00%) |
Mar 22, 2017 | 15.46 | 15.56 | 15.21 | 15.52 | 2,902,197 | -0.07(-0.45%) |
Mar 21, 2017 | 16.22 | 16.22 | 15.56 | 15.59 | 2,044,309 | -0.47(-2.93%) |
Mar 20, 2017 | 16.32 | 16.32 | 15.98 | 16.06 | 1,830,028 | -0.28(-1.71%) |
Mar 17, 2017 | 16.55 | 16.55 | 16.20 | 16.34 | 2,441,201 | -0.17(-1.06%) |
Mar 16, 2017 | 16.61 | 16.82 | 16.50 | 16.51 | 1,198,814 | +0.03(+0.16%) |
Mar 15, 2017 | 16.56 | 16.63 | 16.34 | 16.48 | 1,448,168 | +0.02(+0.11%) |
Mar 14, 2017 | 16.43 | 16.48 | 16.20 | 16.47 | 1,312,585 | -0.12(-0.74%) |
Mar 13, 2017 | 16.31 | 16.66 | 16.20 | 16.59 | 1,717,000 | +0.27(+1.66%) |
Mar 10, 2017 | 16.38 | 16.43 | 16.10 | 16.32 | 1,689,119 | +0.11(+0.70%) |
Mar 09, 2017 | 16.11 | 16.30 | 16.07 | 16.20 | 1,370,696 | +0.14(+0.87%) |
Mar 08, 2017 | 16.27 | 16.40 | 16.05 | 16.07 | 2,618,429 | -0.08(-0.49%) |
Mar 07, 2017 | 16.25 | 16.30 | 16.11 | 16.14 | 1,491,802 | -0.14(-0.86%) |
Mar 06, 2017 | 16.27 | 16.29 | 16.00 | 16.28 | 2,160,685 | -0.03(-0.21%) |
Mar 03, 2017 | 16.24 | 16.35 | 16.12 | 16.32 | 1,161,537 | +0.13(+0.81%) |
Mar 02, 2017 | 16.67 | 16.71 | 16.16 | 16.19 | 1,440,537 | -0.50(-2.98%) |