Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.20 | 13.29 | 13.17 | 13.20 | 10,680,338 | -0.04(-0.34%) |
May 30, 2017 | 13.33 | 13.33 | 13.20 | 13.24 | 6,535,696 | -0.11(-0.82%) |
May 26, 2017 | 13.49 | 13.51 | 13.34 | 13.35 | 5,777,881 | -0.12(-0.86%) |
May 25, 2017 | 13.66 | 13.68 | 13.43 | 13.47 | 6,097,811 | -0.19(-1.41%) |
May 24, 2017 | 13.63 | 13.69 | 13.52 | 13.66 | 7,747,233 | +0.05(+0.40%) |
May 23, 2017 | 13.68 | 13.72 | 13.58 | 13.61 | 8,300,296 | -0.01(-0.10%) |
May 22, 2017 | 13.60 | 13.63 | 13.49 | 13.62 | 6,590,686 | +0.05(+0.40%) |
May 19, 2017 | 13.38 | 13.59 | 13.32 | 13.57 | 8,214,514 | +0.27(+2.04%) |
May 18, 2017 | 13.23 | 13.32 | 13.11 | 13.30 | 9,976,331 | +0.03(+0.26%) |
May 17, 2017 | 13.51 | 13.54 | 13.23 | 13.26 | 12,335,347 | -0.33(-2.40%) |
May 16, 2017 | 13.81 | 13.83 | 13.58 | 13.59 | 9,268,052 | -0.12(-0.90%) |
May 15, 2017 | 13.86 | 13.96 | 13.69 | 13.71 | 8,259,435 | -0.02(-0.15%) |
May 12, 2017 | 13.72 | 13.84 | 13.69 | 13.73 | 5,757,092 | +0.01(+0.08%) |
May 11, 2017 | 13.89 | 13.96 | 13.62 | 13.72 | 10,596,753 | -0.09(-0.63%) |
May 10, 2017 | 13.85 | 13.93 | 13.72 | 13.81 | 8,640,817 | +0.03(+0.24%) |
May 09, 2017 | 13.84 | 13.89 | 13.66 | 13.77 | 8,724,775 | -0.11(-0.82%) |
May 08, 2017 | 13.88 | 13.90 | 13.74 | 13.89 | 5,232,902 | +0.05(+0.36%) |
May 05, 2017 | 13.56 | 13.84 | 13.49 | 13.84 | 8,097,385 | +0.31(+2.30%) |
May 04, 2017 | 13.78 | 13.84 | 13.47 | 13.53 | 9,032,958 | -0.31(-2.27%) |
May 03, 2017 | 13.81 | 13.96 | 13.80 | 13.84 | 6,180,710 | -0.02(-0.17%) |
May 02, 2017 | 13.75 | 13.89 | 13.71 | 13.86 | 8,385,440 | +0.14(+1.02%) |
May 01, 2017 | 13.85 | 13.85 | 13.64 | 13.72 | 6,032,290 | -0.12(-0.87%) |
Apr 28, 2017 | 13.88 | 13.89 | 13.75 | 13.84 | 6,597,404 | -0.00(-0.02%) |
Apr 27, 2017 | 14.07 | 14.08 | 13.73 | 13.85 | 10,236,460 | -0.06(-0.46%) |
Apr 26, 2017 | 14.10 | 14.17 | 13.91 | 13.91 | 9,636,695 | -0.24(-1.70%) |
Apr 25, 2017 | 14.08 | 14.20 | 14.07 | 14.15 | 8,592,340 | +0.03(+0.24%) |
Apr 24, 2017 | 14.11 | 14.23 | 14.08 | 14.12 | 9,778,666 | +0.12(+0.83%) |
Apr 21, 2017 | 13.94 | 14.03 | 13.85 | 14.00 | 7,604,045 | +0.02(+0.17%) |
Apr 20, 2017 | 13.91 | 14.07 | 13.88 | 13.98 | 8,342,586 | +0.07(+0.50%) |
Apr 19, 2017 | 14.06 | 14.10 | 13.84 | 13.91 | 7,953,232 | -0.17(-1.21%) |
Apr 18, 2017 | 14.12 | 14.16 | 13.96 | 14.08 | 8,491,200 | -0.16(-1.13%) |
Apr 17, 2017 | 14.16 | 14.34 | 14.13 | 14.24 | 8,064,132 | +0.12(+0.88%) |
Apr 13, 2017 | 14.24 | 14.25 | 14.08 | 14.12 | 6,920,960 | -0.08(-0.59%) |
Apr 12, 2017 | 14.09 | 14.22 | 14.07 | 14.20 | 7,020,849 | +0.11(+0.76%) |
Apr 11, 2017 | 14.25 | 14.25 | 14.04 | 14.09 | 6,937,418 | -0.18(-1.29%) |
Apr 10, 2017 | 14.18 | 14.32 | 14.18 | 14.28 | 12,425,355 | +0.13(+0.92%) |
Apr 07, 2017 | 14.10 | 14.18 | 14.10 | 14.15 | 6,839,355 | +0.06(+0.45%) |
Apr 06, 2017 | 13.91 | 14.10 | 13.88 | 14.08 | 8,037,639 | +0.23(+1.64%) |
Apr 05, 2017 | 13.95 | 14.07 | 13.85 | 13.85 | 6,590,410 | -0.06(-0.46%) |
Apr 04, 2017 | 13.76 | 13.94 | 13.72 | 13.92 | 8,035,816 | +0.08(+0.55%) |
Apr 03, 2017 | 13.97 | 14.00 | 13.68 | 13.84 | 8,711,862 | -0.13(-0.96%) |
Mar 31, 2017 | 13.82 | 14.03 | 13.82 | 13.98 | 10,070,897 | +0.18(+1.33%) |
Mar 30, 2017 | 14.05 | 14.07 | 13.79 | 13.79 | 7,745,354 | -0.20(-1.43%) |
Mar 29, 2017 | 13.90 | 14.04 | 13.81 | 13.99 | 9,995,050 | +0.08(+0.60%) |
Mar 28, 2017 | 13.78 | 14.02 | 13.77 | 13.91 | 10,287,027 | +0.14(+1.04%) |
Mar 27, 2017 | 13.59 | 13.79 | 13.52 | 13.76 | 14,659,063 | +0.10(+0.76%) |
Mar 24, 2017 | 13.66 | 13.74 | 13.60 | 13.66 | 12,269,687 | +0.03(+0.20%) |
Mar 23, 2017 | 13.76 | 13.80 | 13.63 | 13.63 | 13,800,716 | -0.17(-1.21%) |
Mar 22, 2017 | 13.48 | 13.84 | 13.48 | 13.80 | 14,723,654 | +0.28(+2.08%) |
Mar 21, 2017 | 13.74 | 13.82 | 13.48 | 13.52 | 15,788,670 | -0.10(-0.76%) |
Mar 20, 2017 | 13.72 | 13.79 | 13.54 | 13.62 | 12,492,607 | -0.13(-0.97%) |
Mar 17, 2017 | 13.90 | 14.01 | 13.75 | 13.76 | 15,076,772 | -0.17(-1.25%) |
Mar 16, 2017 | 13.88 | 14.00 | 13.85 | 13.93 | 14,943,762 | +0.12(+0.90%) |
Mar 15, 2017 | 13.60 | 13.82 | 13.58 | 13.81 | 22,058,146 | +0.34(+2.55%) |
Mar 14, 2017 | 13.70 | 13.70 | 13.44 | 13.46 | 15,257,933 | -0.29(-2.14%) |
Mar 13, 2017 | 13.80 | 13.87 | 13.74 | 13.76 | 17,431,628 | -0.05(-0.34%) |
Mar 10, 2017 | 13.79 | 13.90 | 13.73 | 13.80 | 15,721,601 | +0.11(+0.83%) |
Mar 09, 2017 | 13.66 | 13.82 | 13.55 | 13.69 | 22,620,838 | -0.06(-0.46%) |
Mar 08, 2017 | 13.86 | 14.03 | 13.74 | 13.75 | 26,653,142 | -0.22(-1.55%) |
Mar 07, 2017 | 13.78 | 13.98 | 13.76 | 13.97 | 17,636,874 | +0.23(+1.70%) |
Mar 06, 2017 | 13.71 | 13.81 | 13.60 | 13.74 | 20,070,950 | +0.06(+0.44%) |
Mar 03, 2017 | 13.72 | 13.77 | 13.64 | 13.68 | 20,251,566 | -0.07(-0.53%) |
Mar 02, 2017 | 13.77 | 13.89 | 13.73 | 13.75 | 21,817,488 | -0.09(-0.65%) |