Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.95 | 15.04 | 14.71 | 14.99 | 5,942,539 | +0.03(+0.20%) |
May 30, 2017 | 15.31 | 15.40 | 14.94 | 14.96 | 6,101,767 | +0.10(+0.67%) |
May 26, 2017 | 14.64 | 14.93 | 14.58 | 14.86 | 3,831,724 | +0.12(+0.81%) |
May 25, 2017 | 15.20 | 15.21 | 14.72 | 14.74 | 4,730,815 | -0.32(-2.12%) |
May 24, 2017 | 15.35 | 15.40 | 14.93 | 15.06 | 4,503,708 | -0.19(-1.25%) |
May 23, 2017 | 15.34 | 15.43 | 15.18 | 15.25 | 4,070,812 | +0.00(+0.00%) |
May 22, 2017 | 15.00 | 15.30 | 14.88 | 15.25 | 4,417,701 | +0.31(+2.07%) |
May 19, 2017 | 15.28 | 15.38 | 14.84 | 14.94 | 4,728,159 | -0.22(-1.45%) |
May 18, 2017 | 15.11 | 15.32 | 14.90 | 15.16 | 5,014,478 | +0.17(+1.13%) |
May 17, 2017 | 15.55 | 15.55 | 14.89 | 14.99 | 8,129,984 | -0.66(-4.22%) |
May 16, 2017 | 16.13 | 16.16 | 15.52 | 15.65 | 11,210,100 | -0.25(-1.57%) |
May 15, 2017 | 15.60 | 16.25 | 15.37 | 15.90 | 27,109,424 | +1.11(+7.51%) |
May 12, 2017 | 14.51 | 14.81 | 14.29 | 14.79 | 5,330,857 | +0.34(+2.35%) |
May 11, 2017 | 14.95 | 14.95 | 14.37 | 14.45 | 7,562,193 | -0.40(-2.69%) |
May 10, 2017 | 14.60 | 14.88 | 14.45 | 14.85 | 6,042,204 | +0.36(+2.48%) |
May 09, 2017 | 14.69 | 14.69 | 14.26 | 14.49 | 6,008,713 | -0.05(-0.34%) |
May 08, 2017 | 14.65 | 14.72 | 14.34 | 14.54 | 7,690,761 | -0.28(-1.89%) |
May 05, 2017 | 14.33 | 14.89 | 14.25 | 14.82 | 11,015,134 | +0.54(+3.78%) |
May 04, 2017 | 13.91 | 14.40 | 13.85 | 14.28 | 17,699,120 | +0.50(+3.63%) |
May 03, 2017 | 14.00 | 14.52 | 13.62 | 13.78 | 31,191,250 | +1.57(+12.86%) |
May 02, 2017 | 12.45 | 12.47 | 12.04 | 12.21 | 13,277,917 | -0.27(-2.16%) |
May 01, 2017 | 12.55 | 12.59 | 12.35 | 12.48 | 4,347,082 | -0.03(-0.24%) |
Apr 28, 2017 | 12.48 | 12.56 | 12.30 | 12.51 | 3,978,064 | +0.06(+0.48%) |
Apr 27, 2017 | 12.76 | 12.76 | 12.37 | 12.45 | 3,984,513 | -0.11(-0.88%) |
Apr 26, 2017 | 12.76 | 12.82 | 12.56 | 12.56 | 4,047,016 | -0.10(-0.79%) |
Apr 25, 2017 | 12.48 | 12.75 | 12.48 | 12.66 | 4,143,387 | +0.21(+1.69%) |
Apr 24, 2017 | 12.50 | 12.54 | 12.36 | 12.45 | 3,886,665 | +0.12(+0.97%) |
Apr 21, 2017 | 12.32 | 12.42 | 12.12 | 12.33 | 4,901,944 | +0.18(+1.48%) |
Apr 20, 2017 | 12.19 | 12.06 | 12.15 | 4,019,125 | -0.04(-0.33%) | |
Apr 19, 2017 | 12.44 | 12.50 | 12.17 | 12.19 | 4,204,179 | -0.21(-1.69%) |
Apr 18, 2017 | 12.26 | 12.41 | 12.10 | 12.40 | 3,272,815 | +0.10(+0.81%) |
Apr 17, 2017 | 12.24 | 12.39 | 12.18 | 12.30 | 4,724,620 | +0.30(+2.50%) |
Apr 13, 2017 | 11.96 | 12.13 | 11.82 | 12.00 | 3,738,581 | -0.04(-0.33%) |
Apr 12, 2017 | 12.18 | 12.24 | 12.00 | 12.04 | 3,067,987 | -0.09(-0.74%) |
Apr 11, 2017 | 12.36 | 12.36 | 11.91 | 12.13 | 5,395,495 | -0.19(-1.54%) |
Apr 10, 2017 | 12.50 | 12.50 | 12.29 | 12.32 | 2,861,038 | -0.07(-0.56%) |
Apr 07, 2017 | 12.37 | 12.46 | 12.25 | 12.39 | 2,804,089 | +0.03(+0.24%) |
Apr 06, 2017 | 12.31 | 12.38 | 12.15 | 12.36 | 3,394,174 | +0.13(+1.06%) |
Apr 05, 2017 | 12.39 | 12.48 | 12.19 | 12.23 | 5,399,466 | -0.13(-1.05%) |
Apr 04, 2017 | 12.54 | 12.56 | 12.34 | 12.36 | 4,331,043 | -0.13(-1.04%) |
Apr 03, 2017 | 12.61 | 12.80 | 12.43 | 12.49 | 5,036,182 | -0.12(-0.95%) |
Mar 31, 2017 | 12.87 | 12.88 | 12.60 | 12.61 | 4,815,835 | -0.21(-1.64%) |
Mar 30, 2017 | 12.93 | 12.94 | 12.60 | 12.82 | 5,203,302 | +0.06(+0.47%) |
Mar 29, 2017 | 12.70 | 12.80 | 12.49 | 12.76 | 6,163,348 | +0.25(+2.00%) |
Mar 28, 2017 | 12.37 | 12.68 | 12.36 | 12.51 | 5,110,769 | +0.18(+1.46%) |
Mar 27, 2017 | 12.19 | 12.42 | 12.14 | 12.33 | 5,537,565 | +0.05(+0.41%) |
Mar 24, 2017 | 12.33 | 12.44 | 12.11 | 12.28 | 7,177,114 | +0.09(+0.74%) |
Mar 23, 2017 | 12.46 | 12.72 | 12.15 | 12.19 | 24,845,748 | +0.70(+6.09%) |
Mar 22, 2017 | 11.46 | 11.52 | 11.18 | 11.49 | 5,362,662 | +0.05(+0.44%) |
Mar 21, 2017 | 11.66 | 11.73 | 11.28 | 11.44 | 7,723,368 | -0.17(-1.46%) |
Mar 20, 2017 | 11.43 | 11.97 | 11.42 | 11.61 | 17,147,966 | +0.88(+8.20%) |
Mar 17, 2017 | 10.75 | 10.78 | 10.55 | 10.73 | 4,558,542 | -0.07(-0.65%) |
Mar 16, 2017 | 10.75 | 10.84 | 10.63 | 10.80 | 2,871,304 | +0.12(+1.12%) |
Mar 15, 2017 | 10.43 | 10.71 | 10.39 | 10.68 | 4,127,664 | +0.28(+2.69%) |
Mar 14, 2017 | 10.70 | 10.80 | 10.38 | 10.40 | 4,762,857 | -0.36(-3.35%) |
Mar 13, 2017 | 10.61 | 10.95 | 10.59 | 10.76 | 3,398,993 | +0.11(+1.03%) |
Mar 10, 2017 | 10.48 | 10.72 | 10.47 | 10.65 | 3,606,674 | +0.21(+2.01%) |
Mar 09, 2017 | 10.59 | 10.65 | 10.35 | 10.44 | 4,480,775 | -0.16(-1.51%) |
Mar 08, 2017 | 10.61 | 10.83 | 10.57 | 10.60 | 3,850,474 | -0.02(-0.19%) |
Mar 07, 2017 | 10.77 | 10.85 | 10.56 | 10.62 | 5,128,901 | -0.23(-2.12%) |
Mar 06, 2017 | 11.06 | 11.09 | 10.78 | 10.85 | 4,210,291 | -0.21(-1.90%) |
Mar 03, 2017 | 11.14 | 11.20 | 10.91 | 11.06 | 4,030,935 | +0.06(+0.55%) |
Mar 02, 2017 | 11.00 | 11.19 | 10.98 | 11.00 | 3,494,724 | -0.08(-0.72%) |