Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.40 | 13.44 | 13.20 | 13.28 | 3,795,640 | -0.01(-0.07%) |
May 30, 2017 | 13.42 | 13.45 | 13.28 | 13.29 | 2,685,908 | -0.31(-2.28%) |
May 26, 2017 | 13.64 | 13.66 | 13.59 | 13.60 | 4,218,486 | +0.14(+1.05%) |
May 25, 2017 | 13.47 | 13.52 | 13.37 | 13.46 | 2,754,724 | +0.03(+0.21%) |
May 24, 2017 | 13.34 | 13.50 | 13.32 | 13.44 | 3,341,745 | -0.06(-0.42%) |
May 23, 2017 | 13.39 | 13.53 | 13.34 | 13.49 | 3,465,416 | -0.03(-0.21%) |
May 22, 2017 | 13.59 | 13.62 | 13.45 | 13.52 | 2,634,814 | +0.03(+0.21%) |
May 19, 2017 | 13.42 | 13.57 | 13.41 | 13.49 | 3,150,930 | +0.08(+0.63%) |
May 18, 2017 | 13.37 | 13.50 | 13.29 | 13.41 | 5,748,165 | -0.01(-0.07%) |
May 17, 2017 | 13.58 | 13.59 | 13.34 | 13.42 | 6,509,697 | -0.40(-2.92%) |
May 16, 2017 | 13.89 | 13.92 | 13.78 | 13.82 | 5,833,323 | -0.06(-0.41%) |
May 15, 2017 | 13.87 | 13.96 | 13.83 | 13.88 | 2,493,081 | +0.08(+0.54%) |
May 12, 2017 | 13.85 | 13.87 | 13.75 | 13.80 | 2,494,763 | -0.06(-0.41%) |
May 11, 2017 | 13.91 | 13.93 | 13.81 | 13.86 | 3,188,201 | -0.11(-0.81%) |
May 10, 2017 | 13.97 | 14.04 | 13.94 | 13.97 | 3,011,317 | +0.07(+0.47%) |
May 09, 2017 | 14.06 | 14.08 | 13.85 | 13.90 | 3,500,718 | -0.01(-0.07%) |
May 08, 2017 | 13.84 | 13.92 | 13.77 | 13.91 | 4,382,492 | -0.90(-6.09%) |
May 05, 2017 | 14.67 | 14.84 | 14.61 | 14.82 | 4,564,729 | +0.28(+1.94%) |
May 04, 2017 | 14.59 | 14.63 | 14.51 | 14.53 | 5,571,632 | +0.03(+0.19%) |
May 03, 2017 | 14.43 | 14.56 | 14.38 | 14.51 | 2,957,826 | +0.08(+0.52%) |
May 02, 2017 | 14.37 | 14.43 | 14.32 | 14.43 | 4,218,076 | +0.04(+0.26%) |
May 01, 2017 | 14.40 | 14.55 | 14.38 | 14.39 | 3,794,238 | +0.06(+0.39%) |
Apr 28, 2017 | 14.33 | 14.36 | 14.21 | 14.34 | 4,547,046 | -0.09(-0.65%) |
Apr 27, 2017 | 14.50 | 14.51 | 14.31 | 14.43 | 3,727,640 | -0.32(-2.17%) |
Apr 26, 2017 | 14.78 | 14.93 | 14.71 | 14.75 | 9,329,254 | +0.39(+2.68%) |
Apr 25, 2017 | 14.46 | 14.55 | 14.35 | 14.37 | 5,307,096 | +0.21(+1.46%) |
Apr 24, 2017 | 14.20 | 14.28 | 14.11 | 14.16 | 6,951,100 | +0.58(+4.29%) |
Apr 21, 2017 | 13.57 | 13.60 | 13.47 | 13.58 | 4,004,772 | -0.08(-0.62%) |
Apr 20, 2017 | 13.56 | 13.74 | 13.55 | 13.66 | 4,788,139 | +0.29(+2.18%) |
Apr 19, 2017 | 13.48 | 13.52 | 13.31 | 13.37 | 3,204,753 | +0.04(+0.28%) |
Apr 18, 2017 | 13.24 | 13.34 | 13.18 | 13.33 | 3,920,062 | -0.11(-0.84%) |
Apr 17, 2017 | 13.32 | 13.48 | 13.28 | 13.44 | 2,998,268 | +0.17(+1.27%) |
Apr 13, 2017 | 13.38 | 13.46 | 13.24 | 13.28 | 3,947,438 | -0.22(-1.60%) |
Apr 12, 2017 | 13.56 | 13.60 | 13.43 | 13.49 | 4,158,943 | -0.23(-1.64%) |
Apr 11, 2017 | 13.64 | 13.74 | 13.52 | 13.72 | 4,054,410 | +0.08(+0.55%) |
Apr 10, 2017 | 13.72 | 13.75 | 13.62 | 13.64 | 3,573,166 | +0.09(+0.69%) |
Apr 07, 2017 | 13.55 | 13.64 | 13.48 | 13.55 | 3,667,830 | -0.05(-0.34%) |
Apr 06, 2017 | 13.59 | 13.70 | 13.55 | 13.59 | 4,093,467 | +0.08(+0.63%) |
Apr 05, 2017 | 13.76 | 13.83 | 13.50 | 13.51 | 6,005,082 | -0.12(-0.90%) |
Apr 04, 2017 | 13.66 | 13.71 | 13.57 | 13.63 | 4,850,612 | -0.08(-0.62%) |
Apr 03, 2017 | 13.83 | 13.86 | 13.59 | 13.72 | 6,928,518 | -0.23(-1.62%) |
Mar 31, 2017 | 13.95 | 14.03 | 13.90 | 13.94 | 4,508,871 | -0.23(-1.59%) |
Mar 30, 2017 | 14.13 | 14.27 | 14.07 | 14.17 | 5,078,279 | +0.16(+1.14%) |
Mar 29, 2017 | 14.09 | 14.17 | 13.97 | 14.01 | 4,175,413 | -0.17(-1.19%) |
Mar 28, 2017 | 14.04 | 14.23 | 14.03 | 14.18 | 9,238,148 | +0.14(+1.00%) |
Mar 27, 2017 | 13.76 | 14.10 | 13.73 | 14.04 | 6,986,881 | +0.25(+1.84%) |
Mar 24, 2017 | 13.83 | 13.87 | 13.67 | 13.78 | 4,911,511 | +0.09(+0.69%) |
Mar 23, 2017 | 14.01 | 14.05 | 13.52 | 13.69 | 16,490,349 | -0.37(-2.61%) |
Mar 22, 2017 | 13.96 | 14.10 | 13.90 | 14.06 | 6,143,203 | +0.00(+0.00%) |
Mar 21, 2017 | 14.63 | 14.64 | 14.00 | 14.06 | 10,519,673 | -0.25(-1.77%) |
Mar 20, 2017 | 14.37 | 14.46 | 14.30 | 14.31 | 2,754,024 | -0.21(-1.42%) |
Mar 17, 2017 | 14.63 | 14.63 | 14.47 | 14.52 | 4,241,311 | -0.13(-0.90%) |
Mar 16, 2017 | 14.54 | 14.71 | 14.54 | 14.65 | 5,201,471 | +0.24(+1.70%) |
Mar 15, 2017 | 14.48 | 14.54 | 14.37 | 14.40 | 4,510,290 | +0.11(+0.79%) |
Mar 14, 2017 | 14.32 | 14.34 | 14.18 | 14.29 | 3,076,999 | -0.12(-0.85%) |
Mar 13, 2017 | 14.48 | 14.54 | 14.38 | 14.41 | 4,147,380 | -0.06(-0.39%) |
Mar 10, 2017 | 14.45 | 14.53 | 14.36 | 14.47 | 4,080,421 | +0.13(+0.92%) |
Mar 09, 2017 | 14.40 | 14.47 | 14.27 | 14.34 | 3,975,996 | +0.15(+1.06%) |
Mar 08, 2017 | 14.51 | 14.17 | 14.19 | 6,138,340 | +0.02(+0.13%) | |
Mar 07, 2017 | 14.13 | 14.19 | 14.06 | 14.17 | 4,210,080 | -0.09(-0.66%) |
Mar 06, 2017 | 14.34 | 14.36 | 14.12 | 14.26 | 7,137,332 | -0.58(-3.92%) |
Mar 03, 2017 | 14.76 | 14.97 | 14.73 | 14.84 | 5,448,120 | +0.36(+2.46%) |
Mar 02, 2017 | 14.71 | 14.74 | 14.47 | 14.49 | 4,051,376 | -0.34(-2.28%) |