Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.24 | 15.26 | 15.05 | 15.09 | 15,212,648 | -0.14(-0.95%) |
May 30, 2017 | 14.82 | 15.30 | 14.81 | 15.23 | 20,423,130 | +0.38(+2.54%) |
May 26, 2017 | 14.69 | 14.91 | 14.64 | 14.85 | 18,062,664 | +0.08(+0.54%) |
May 25, 2017 | 15.74 | 15.75 | 14.68 | 14.77 | 26,479,730 | -0.51(-3.37%) |
May 24, 2017 | 15.30 | 15.43 | 15.20 | 15.29 | 16,729,878 | +0.04(+0.26%) |
May 23, 2017 | 15.39 | 15.39 | 15.13 | 15.25 | 9,742,294 | -0.12(-0.79%) |
May 22, 2017 | 15.34 | 15.40 | 15.17 | 15.37 | 12,135,532 | +0.09(+0.58%) |
May 19, 2017 | 15.17 | 15.34 | 15.13 | 15.28 | 10,009,823 | +0.18(+1.17%) |
May 18, 2017 | 15.18 | 15.19 | 15.00 | 15.10 | 17,757,958 | -0.14(-0.95%) |
May 17, 2017 | 15.66 | 15.61 | 15.23 | 15.25 | 13,798,174 | -0.41(-2.62%) |
May 16, 2017 | 15.62 | 15.67 | 15.46 | 15.66 | 9,139,994 | +0.09(+0.57%) |
May 15, 2017 | 15.56 | 15.61 | 15.53 | 15.57 | 8,923,872 | +0.05(+0.31%) |
May 12, 2017 | 15.48 | 15.62 | 15.38 | 15.52 | 7,979,604 | +0.03(+0.21%) |
May 11, 2017 | 15.53 | 15.56 | 15.42 | 15.49 | 10,237,873 | -0.08(-0.52%) |
May 10, 2017 | 15.48 | 15.58 | 15.41 | 15.57 | 9,018,198 | +0.10(+0.62%) |
May 09, 2017 | 15.55 | 15.55 | 15.42 | 15.47 | 8,298,445 | -0.06(-0.36%) |
May 08, 2017 | 15.21 | 15.59 | 15.19 | 15.53 | 12,500,958 | +0.32(+2.12%) |
May 05, 2017 | 15.14 | 15.22 | 15.05 | 15.21 | 14,794,879 | +0.10(+0.64%) |
May 04, 2017 | 15.15 | 15.18 | 15.03 | 15.11 | 8,958,957 | -0.02(-0.11%) |
May 03, 2017 | 15.15 | 15.21 | 15.07 | 15.13 | 8,699,626 | -0.07(-0.48%) |
May 02, 2017 | 15.27 | 15.30 | 15.13 | 15.20 | 14,333,062 | -0.02(-0.16%) |
May 01, 2017 | 15.16 | 15.28 | 15.12 | 15.22 | 9,896,326 | +0.09(+0.58%) |
Apr 28, 2017 | 15.07 | 15.14 | 14.90 | 15.13 | 9,894,153 | +0.04(+0.27%) |
Apr 27, 2017 | 15.04 | 15.14 | 14.99 | 15.09 | 11,432,091 | +0.11(+0.75%) |
Apr 26, 2017 | 14.88 | 15.07 | 14.81 | 14.98 | 9,886,413 | +0.02(+0.11%) |
Apr 25, 2017 | 14.93 | 15.05 | 14.87 | 14.97 | 12,964,140 | +0.06(+0.38%) |
Apr 24, 2017 | 14.89 | 14.96 | 14.77 | 14.91 | 10,015,719 | +0.20(+1.37%) |
Apr 21, 2017 | 14.89 | 14.89 | 14.69 | 14.71 | 12,376,559 | -0.19(-1.24%) |
Apr 20, 2017 | 14.83 | 14.93 | 14.71 | 14.89 | 8,438,574 | +0.11(+0.76%) |
Apr 19, 2017 | 14.81 | 14.97 | 14.72 | 14.78 | 15,359,158 | +0.13(+0.88%) |
Apr 18, 2017 | 14.64 | 14.77 | 14.54 | 14.65 | 12,654,936 | +0.02(+0.11%) |
Apr 17, 2017 | 14.61 | 14.73 | 14.53 | 14.64 | 10,213,690 | +0.00(+0.00%) |
Apr 13, 2017 | 14.47 | 14.76 | 14.43 | 14.64 | 15,983,740 | +0.14(+1.00%) |
Apr 12, 2017 | 14.77 | 14.77 | 14.36 | 14.49 | 24,078,434 | +0.39(+2.74%) |
Apr 11, 2017 | 13.99 | 14.11 | 13.90 | 14.11 | 17,906,828 | +0.14(+1.04%) |
Apr 10, 2017 | 13.99 | 14.11 | 13.91 | 13.96 | 8,323,970 | -0.01(-0.06%) |
Apr 07, 2017 | 14.11 | 14.18 | 13.90 | 13.97 | 16,743,219 | -0.15(-1.08%) |
Apr 06, 2017 | 14.23 | 14.25 | 14.02 | 14.12 | 10,405,672 | -0.10(-0.74%) |
Apr 05, 2017 | 14.31 | 14.43 | 14.15 | 14.23 | 12,821,076 | -0.02(-0.17%) |
Apr 04, 2017 | 14.09 | 14.27 | 14.07 | 14.25 | 8,432,189 | +0.10(+0.74%) |
Apr 03, 2017 | 14.42 | 14.44 | 14.02 | 14.15 | 13,104,107 | -0.23(-1.62%) |
Mar 31, 2017 | 14.16 | 14.44 | 14.12 | 14.38 | 23,925,122 | +0.18(+1.30%) |
Mar 30, 2017 | 13.87 | 14.23 | 13.85 | 14.19 | 13,436,958 | +0.31(+2.26%) |
Mar 29, 2017 | 13.83 | 13.98 | 13.81 | 13.88 | 6,810,992 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.00 | 13.83 | 13.88 | 10,870,075 | +0.05(+0.35%) |
Mar 27, 2017 | 13.74 | 13.92 | 13.70 | 13.83 | 7,085,416 | -0.02(-0.17%) |
Mar 24, 2017 | 13.90 | 13.99 | 13.78 | 13.86 | 8,248,966 | +0.02(+0.12%) |
Mar 23, 2017 | 13.86 | 13.98 | 13.78 | 13.84 | 11,386,626 | -0.02(-0.12%) |
Mar 22, 2017 | 13.85 | 13.91 | 13.75 | 13.86 | 13,248,669 | +0.06(+0.47%) |
Mar 21, 2017 | 14.17 | 14.23 | 13.79 | 13.79 | 13,991,937 | -0.33(-2.33%) |
Mar 20, 2017 | 14.13 | 14.22 | 14.09 | 14.12 | 11,001,947 | +0.00(+0.00%) |
Mar 17, 2017 | 14.19 | 14.23 | 14.12 | 14.12 | 17,759,888 | -0.07(-0.51%) |
Mar 16, 2017 | 14.15 | 14.24 | 14.06 | 14.19 | 11,370,289 | +0.06(+0.46%) |
Mar 15, 2017 | 14.03 | 14.19 | 13.90 | 14.13 | 16,684,985 | +0.08(+0.57%) |
Mar 14, 2017 | 14.04 | 14.14 | 14.00 | 14.05 | 7,876,351 | -0.02(-0.11%) |
Mar 13, 2017 | 14.00 | 14.07 | 13.95 | 14.07 | 8,662,771 | +0.08(+0.58%) |
Mar 10, 2017 | 13.87 | 14.15 | 13.87 | 13.98 | 9,749,661 | +0.02(+0.17%) |
Mar 09, 2017 | 13.87 | 14.01 | 13.81 | 13.96 | 10,576,105 | +0.03(+0.23%) |
Mar 08, 2017 | 13.91 | 13.99 | 13.85 | 13.93 | 8,388,053 | +0.04(+0.29%) |
Mar 07, 2017 | 13.89 | 14.01 | 13.71 | 13.89 | 14,334,726 | -0.02(-0.17%) |
Mar 06, 2017 | 14.03 | 14.03 | 13.78 | 13.91 | 13,880,942 | +0.07(+0.48%) |
Mar 03, 2017 | 13.81 | 13.89 | 13.66 | 13.85 | 21,664,536 | +0.02(+0.17%) |
Mar 02, 2017 | 14.09 | 14.12 | 13.81 | 13.82 | 15,323,849 | -0.24(-1.70%) |