Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.37 | 12.75 | 12.32 | 12.62 | 37,645,932 | +0.23(+1.85%) |
May 30, 2017 | 12.77 | 12.79 | 12.38 | 12.39 | 30,019,556 | -0.56(-4.31%) |
May 26, 2017 | 13.00 | 13.05 | 12.91 | 12.95 | 15,567,567 | -0.11(-0.88%) |
May 25, 2017 | 13.03 | 13.32 | 12.98 | 13.07 | 22,409,960 | +0.03(+0.26%) |
May 24, 2017 | 13.14 | 13.30 | 12.90 | 13.03 | 26,653,432 | -0.10(-0.77%) |
May 23, 2017 | 13.14 | 13.21 | 13.10 | 13.14 | 15,920,557 | +0.01(+0.05%) |
May 22, 2017 | 13.21 | 13.22 | 13.07 | 13.13 | 11,105,743 | -0.01(-0.05%) |
May 19, 2017 | 13.16 | 13.30 | 13.07 | 13.14 | 23,715,416 | +0.05(+0.36%) |
May 18, 2017 | 13.11 | 13.21 | 13.00 | 13.09 | 21,684,666 | -0.03(-0.26%) |
May 17, 2017 | 13.32 | 13.32 | 13.12 | 13.12 | 16,315,152 | -0.20(-1.52%) |
May 16, 2017 | 13.43 | 13.48 | 13.30 | 13.32 | 13,764,788 | -0.07(-0.50%) |
May 15, 2017 | 13.60 | 13.65 | 13.38 | 13.39 | 18,153,056 | -0.01(-0.05%) |
May 12, 2017 | 13.54 | 13.55 | 13.37 | 13.40 | 16,139,983 | -0.13(-0.99%) |
May 11, 2017 | 13.60 | 13.64 | 13.46 | 13.53 | 16,507,170 | -0.05(-0.40%) |
May 10, 2017 | 13.46 | 13.75 | 13.41 | 13.59 | 26,873,770 | +0.20(+1.46%) |
May 09, 2017 | 13.55 | 13.65 | 13.35 | 13.39 | 21,903,014 | -0.17(-1.24%) |
May 08, 2017 | 13.59 | 13.63 | 13.41 | 13.56 | 14,684,711 | -0.03(-0.20%) |
May 05, 2017 | 13.32 | 13.61 | 13.30 | 13.59 | 14,689,375 | +0.29(+2.18%) |
May 04, 2017 | 13.59 | 13.65 | 13.19 | 13.30 | 24,431,672 | -0.35(-2.56%) |
May 03, 2017 | 13.73 | 13.84 | 13.64 | 13.65 | 19,180,980 | -0.11(-0.83%) |
May 02, 2017 | 13.86 | 13.94 | 13.75 | 13.76 | 13,944,913 | -0.06(-0.44%) |
May 01, 2017 | 13.87 | 13.91 | 13.78 | 13.82 | 11,890,059 | -0.06(-0.44%) |
Apr 28, 2017 | 13.95 | 13.96 | 13.81 | 13.88 | 15,331,456 | +0.01(+0.05%) |
Apr 27, 2017 | 13.90 | 14.02 | 13.80 | 13.88 | 12,804,931 | -0.12(-0.84%) |
Apr 26, 2017 | 13.93 | 14.19 | 13.91 | 13.99 | 15,980,352 | +0.01(+0.10%) |
Apr 25, 2017 | 13.79 | 14.01 | 13.69 | 13.98 | 17,256,094 | +0.18(+1.31%) |
Apr 24, 2017 | 13.67 | 13.82 | 13.63 | 13.80 | 20,008,414 | +0.24(+1.78%) |
Apr 21, 2017 | 13.87 | 13.88 | 13.52 | 13.56 | 27,122,072 | -0.30(-2.17%) |
Apr 20, 2017 | 13.97 | 14.17 | 13.75 | 13.86 | 30,736,142 | -0.17(-1.24%) |
Apr 19, 2017 | 14.16 | 14.24 | 13.99 | 14.03 | 17,723,584 | -0.12(-0.85%) |
Apr 18, 2017 | 14.19 | 14.31 | 14.15 | 14.15 | 24,782,208 | -0.14(-0.98%) |
Apr 17, 2017 | 14.31 | 14.37 | 14.26 | 14.29 | 10,999,951 | -0.01(-0.09%) |
Apr 13, 2017 | 14.49 | 14.62 | 14.28 | 14.31 | 14,748,853 | -0.18(-1.25%) |
Apr 12, 2017 | 14.47 | 14.53 | 14.37 | 14.49 | 14,360,030 | +0.03(+0.23%) |
Apr 11, 2017 | 14.53 | 14.53 | 14.35 | 14.45 | 12,620,211 | -0.09(-0.64%) |
Apr 10, 2017 | 14.48 | 14.62 | 14.47 | 14.55 | 11,457,934 | +0.13(+0.88%) |
Apr 07, 2017 | 14.55 | 14.60 | 14.40 | 14.42 | 12,544,007 | -0.13(-0.87%) |
Apr 06, 2017 | 14.42 | 14.63 | 14.34 | 14.55 | 16,916,136 | +0.19(+1.30%) |
Apr 05, 2017 | 14.57 | 14.66 | 14.35 | 14.36 | 14,312,667 | -0.11(-0.79%) |
Apr 04, 2017 | 14.49 | 14.50 | 14.33 | 14.47 | 11,150,349 | +0.03(+0.23%) |
Apr 03, 2017 | 14.54 | 14.60 | 14.26 | 14.44 | 11,291,922 | -0.10(-0.69%) |
Mar 31, 2017 | 14.32 | 14.56 | 14.30 | 14.54 | 20,792,062 | +0.21(+1.45%) |
Mar 30, 2017 | 14.37 | 14.51 | 14.30 | 14.33 | 21,211,276 | +0.01(+0.09%) |
Mar 29, 2017 | 14.28 | 14.38 | 14.19 | 14.32 | 18,859,936 | -0.01(-0.05%) |
Mar 28, 2017 | 14.13 | 14.35 | 14.08 | 14.33 | 14,682,526 | +0.26(+1.85%) |
Mar 27, 2017 | 14.03 | 14.14 | 13.95 | 14.07 | 12,464,153 | -0.08(-0.57%) |
Mar 24, 2017 | 14.15 | 14.34 | 14.11 | 14.15 | 15,264,252 | +0.00(+0.00%) |
Mar 23, 2017 | 14.06 | 14.22 | 14.03 | 14.15 | 16,106,021 | +0.11(+0.81%) |
Mar 22, 2017 | 13.99 | 14.15 | 13.85 | 14.03 | 18,366,590 | +0.03(+0.19%) |
Mar 21, 2017 | 14.21 | 14.33 | 13.87 | 14.01 | 24,334,302 | -0.17(-1.18%) |
Mar 20, 2017 | 14.11 | 14.20 | 14.04 | 14.17 | 14,984,495 | -0.06(-0.42%) |
Mar 17, 2017 | 14.45 | 14.54 | 14.22 | 14.23 | 21,536,682 | -0.19(-1.30%) |
Mar 16, 2017 | 14.49 | 14.51 | 14.29 | 14.42 | 11,512,371 | -0.07(-0.46%) |
Mar 15, 2017 | 14.25 | 14.52 | 14.18 | 14.49 | 16,461,913 | +0.41(+2.95%) |
Mar 14, 2017 | 14.19 | 14.24 | 14.01 | 14.07 | 14,270,920 | -0.31(-2.19%) |
Mar 13, 2017 | 14.35 | 14.49 | 14.32 | 14.39 | 12,848,909 | +0.01(+0.05%) |
Mar 10, 2017 | 14.31 | 14.45 | 14.25 | 14.38 | 16,229,875 | +0.15(+1.08%) |
Mar 09, 2017 | 14.14 | 14.29 | 13.93 | 14.23 | 18,123,156 | -0.01(-0.09%) |
Mar 08, 2017 | 14.46 | 14.69 | 14.17 | 14.24 | 27,084,524 | -0.23(-1.57%) |
Mar 07, 2017 | 14.55 | 14.58 | 14.42 | 14.47 | 14,255,452 | -0.09(-0.60%) |
Mar 06, 2017 | 14.51 | 14.62 | 14.41 | 14.55 | 11,705,505 | +0.01(+0.05%) |
Mar 03, 2017 | 14.62 | 14.70 | 14.48 | 14.55 | 12,758,519 | -0.07(-0.46%) |
Mar 02, 2017 | 14.42 | 14.66 | 14.40 | 14.62 | 13,345,576 | +0.05(+0.37%) |