Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.57 | 16.59 | 16.39 | 16.52 | 33,412,122 | -0.02(-0.09%) |
May 30, 2017 | 16.46 | 16.59 | 16.41 | 16.53 | 25,002,520 | +0.08(+0.48%) |
May 26, 2017 | 16.35 | 16.54 | 16.30 | 16.45 | 35,396,104 | +0.11(+0.69%) |
May 25, 2017 | 15.71 | 16.42 | 15.71 | 16.34 | 23,374,962 | +0.44(+2.79%) |
May 24, 2017 | 15.75 | 15.95 | 15.75 | 15.90 | 21,792,600 | +0.16(+1.02%) |
May 23, 2017 | 15.62 | 15.84 | 15.52 | 15.74 | 29,459,142 | +0.10(+0.66%) |
May 22, 2017 | 15.38 | 15.65 | 15.34 | 15.63 | 23,901,708 | +0.33(+2.14%) |
May 19, 2017 | 15.24 | 15.48 | 15.23 | 15.31 | 22,100,426 | +0.05(+0.30%) |
May 18, 2017 | 14.89 | 15.37 | 14.82 | 15.26 | 34,822,704 | +0.23(+1.54%) |
May 17, 2017 | 15.35 | 15.37 | 14.93 | 15.03 | 34,043,356 | -0.50(-3.23%) |
May 16, 2017 | 15.66 | 15.68 | 15.48 | 15.53 | 31,201,592 | -0.07(-0.43%) |
May 15, 2017 | 15.83 | 15.88 | 15.58 | 15.60 | 28,618,192 | -0.24(-1.53%) |
May 12, 2017 | 15.82 | 15.93 | 15.73 | 15.84 | 12,631,352 | +0.00(+0.00%) |
May 11, 2017 | 15.65 | 15.89 | 15.60 | 15.84 | 29,216,562 | +0.13(+0.81%) |
May 10, 2017 | 15.75 | 15.77 | 15.65 | 15.71 | 14,808,031 | -0.03(-0.17%) |
May 09, 2017 | 15.70 | 15.86 | 15.69 | 15.74 | 14,323,760 | +0.00(+0.00%) |
May 08, 2017 | 15.95 | 16.00 | 15.72 | 15.74 | 21,967,560 | -0.21(-1.31%) |
May 05, 2017 | 15.73 | 15.95 | 15.69 | 15.95 | 22,216,910 | +0.24(+1.51%) |
May 04, 2017 | 15.67 | 15.75 | 15.61 | 15.71 | 19,616,128 | +0.06(+0.39%) |
May 03, 2017 | 15.65 | 15.69 | 15.55 | 15.65 | 15,161,306 | +0.01(+0.06%) |
May 02, 2017 | 15.73 | 15.73 | 15.52 | 15.64 | 21,948,946 | -0.01(-0.06%) |
May 01, 2017 | 15.45 | 15.67 | 15.45 | 15.65 | 25,587,932 | +0.21(+1.34%) |
Apr 28, 2017 | 15.65 | 15.67 | 15.42 | 15.45 | 21,758,874 | -0.12(-0.80%) |
Apr 27, 2017 | 15.43 | 15.68 | 15.40 | 15.57 | 25,878,082 | +0.14(+0.91%) |
Apr 26, 2017 | 15.51 | 15.67 | 15.38 | 15.43 | 26,946,310 | -0.05(-0.29%) |
Apr 25, 2017 | 15.25 | 15.52 | 15.22 | 15.48 | 36,533,352 | +0.25(+1.62%) |
Apr 24, 2017 | 15.64 | 15.69 | 15.21 | 15.23 | 36,856,244 | -0.19(-1.26%) |
Apr 21, 2017 | 15.14 | 15.43 | 15.04 | 15.42 | 53,441,136 | +0.37(+2.44%) |
Apr 20, 2017 | 15.25 | 15.55 | 15.00 | 15.06 | 83,475,416 | +0.80(+5.60%) |
Apr 19, 2017 | 14.27 | 14.38 | 14.18 | 14.26 | 22,550,872 | +0.09(+0.64%) |
Apr 18, 2017 | 14.26 | 14.38 | 14.13 | 14.17 | 17,414,426 | -0.18(-1.27%) |
Apr 17, 2017 | 14.18 | 14.36 | 14.09 | 14.35 | 12,836,283 | +0.25(+1.75%) |
Apr 13, 2017 | 14.09 | 14.28 | 13.99 | 14.10 | 15,395,436 | +0.01(+0.04%) |
Apr 12, 2017 | 14.44 | 14.44 | 14.07 | 14.10 | 18,482,688 | -0.25(-1.72%) |
Apr 11, 2017 | 14.42 | 14.45 | 14.12 | 14.34 | 20,323,668 | -0.14(-0.99%) |
Apr 10, 2017 | 14.46 | 14.56 | 14.42 | 14.49 | 18,696,098 | +0.08(+0.53%) |
Apr 07, 2017 | 14.45 | 14.56 | 14.34 | 14.41 | 18,512,010 | -0.09(-0.59%) |
Apr 06, 2017 | 14.37 | 14.56 | 14.34 | 14.49 | 14,421,130 | +0.17(+1.21%) |
Apr 05, 2017 | 14.43 | 14.63 | 14.25 | 14.32 | 16,803,148 | -0.05(-0.32%) |
Apr 04, 2017 | 14.16 | 14.37 | 14.13 | 14.37 | 10,388,100 | +0.21(+1.48%) |
Apr 03, 2017 | 14.18 | 14.29 | 14.09 | 14.16 | 21,343,746 | +0.02(+0.11%) |
Mar 31, 2017 | 14.31 | 14.42 | 14.14 | 14.14 | 20,716,658 | -0.24(-1.67%) |
Mar 30, 2017 | 14.35 | 14.49 | 14.34 | 14.38 | 15,671,630 | +0.02(+0.13%) |
Mar 29, 2017 | 14.33 | 14.37 | 14.24 | 14.36 | 11,484,427 | -0.02(-0.13%) |
Mar 28, 2017 | 14.04 | 14.45 | 14.04 | 14.38 | 28,463,558 | +0.34(+2.45%) |
Mar 27, 2017 | 13.94 | 14.13 | 13.83 | 14.04 | 17,879,870 | -0.03(-0.24%) |
Mar 24, 2017 | 14.05 | 14.22 | 13.99 | 14.07 | 18,902,404 | +0.06(+0.46%) |
Mar 23, 2017 | 14.10 | 14.18 | 13.97 | 14.01 | 19,650,048 | -0.10(-0.73%) |
Mar 22, 2017 | 13.87 | 14.19 | 13.80 | 14.11 | 29,574,492 | +0.25(+1.82%) |
Mar 21, 2017 | 14.29 | 14.29 | 13.80 | 13.86 | 57,029,432 | -0.38(-2.69%) |
Mar 20, 2017 | 14.27 | 14.34 | 14.13 | 14.24 | 22,729,614 | +0.00(+0.00%) |
Mar 17, 2017 | 14.53 | 14.53 | 14.24 | 14.24 | 51,129,920 | -0.22(-1.51%) |
Mar 16, 2017 | 14.55 | 14.61 | 14.42 | 14.46 | 25,037,346 | -0.11(-0.73%) |
Mar 15, 2017 | 14.62 | 14.64 | 14.47 | 14.57 | 28,727,836 | +0.04(+0.25%) |
Mar 14, 2017 | 14.59 | 14.64 | 14.40 | 14.53 | 15,949,098 | -0.08(-0.52%) |
Mar 13, 2017 | 14.55 | 14.71 | 14.54 | 14.61 | 56,587,512 | +0.09(+0.59%) |
Mar 10, 2017 | 14.60 | 14.62 | 14.44 | 14.52 | 23,781,676 | +0.07(+0.46%) |
Mar 09, 2017 | 14.49 | 14.65 | 14.42 | 14.45 | 35,013,424 | -0.02(-0.15%) |
Mar 08, 2017 | 14.68 | 14.79 | 14.44 | 14.48 | 38,829,664 | -0.24(-1.63%) |
Mar 07, 2017 | 15.10 | 15.28 | 14.70 | 14.72 | 58,964,200 | -0.41(-2.71%) |
Mar 06, 2017 | 14.92 | 15.17 | 14.87 | 15.13 | 38,870,380 | +0.09(+0.63%) |
Mar 03, 2017 | 14.74 | 15.08 | 14.65 | 15.03 | 38,285,424 | +0.28(+1.89%) |
Mar 02, 2017 | 14.95 | 14.96 | 14.73 | 14.75 | 27,064,918 | -0.20(-1.32%) |