Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.62 | 16.62 | 16.26 | 16.33 | 12,756,625 | -0.12(-0.75%) |
May 30, 2017 | 16.80 | 16.86 | 16.29 | 16.45 | 11,197,153 | -0.28(-1.70%) |
May 26, 2017 | 16.47 | 16.82 | 16.19 | 16.74 | 21,305,968 | +0.69(+4.31%) |
May 25, 2017 | 15.95 | 16.24 | 15.89 | 16.05 | 17,967,784 | +0.15(+0.95%) |
May 24, 2017 | 15.58 | 15.96 | 15.47 | 15.89 | 11,564,435 | +0.40(+2.57%) |
May 23, 2017 | 15.39 | 15.53 | 15.23 | 15.50 | 10,188,062 | +0.16(+1.05%) |
May 22, 2017 | 15.27 | 15.78 | 15.13 | 15.34 | 6,010,519 | +0.17(+1.12%) |
May 19, 2017 | 14.78 | 15.24 | 14.78 | 15.17 | 9,081,747 | +0.47(+3.22%) |
May 18, 2017 | 14.46 | 14.86 | 14.46 | 14.69 | 6,577,233 | +0.24(+1.64%) |
May 17, 2017 | 15.19 | 15.28 | 14.45 | 14.46 | 10,795,312 | -0.94(-6.09%) |
May 16, 2017 | 15.34 | 15.40 | 15.09 | 15.39 | 7,651,023 | +0.13(+0.87%) |
May 15, 2017 | 14.80 | 15.27 | 14.68 | 15.26 | 8,220,596 | +0.55(+3.73%) |
May 12, 2017 | 14.90 | 14.95 | 14.69 | 14.71 | 2,059,126 | -0.17(-1.15%) |
May 11, 2017 | 14.87 | 14.99 | 14.75 | 14.88 | 4,184,012 | -0.04(-0.25%) |
May 10, 2017 | 14.82 | 14.93 | 14.77 | 14.92 | 6,093,922 | +0.20(+1.35%) |
May 09, 2017 | 14.36 | 14.73 | 14.30 | 14.72 | 5,077,162 | +0.38(+2.64%) |
May 08, 2017 | 14.38 | 14.42 | 14.23 | 14.34 | 4,697,406 | -0.02(-0.13%) |
May 05, 2017 | 14.28 | 14.38 | 14.23 | 14.36 | 4,237,486 | +0.08(+0.53%) |
May 04, 2017 | 14.33 | 14.47 | 14.18 | 14.28 | 5,856,900 | -0.03(-0.20%) |
May 03, 2017 | 13.91 | 14.36 | 13.87 | 14.31 | 7,123,173 | +0.35(+2.51%) |
May 02, 2017 | 14.18 | 14.24 | 13.90 | 13.96 | 5,748,215 | -0.24(-1.67%) |
May 01, 2017 | 14.24 | 14.32 | 14.15 | 14.20 | 3,363,550 | -0.03(-0.20%) |
Apr 28, 2017 | 14.39 | 14.39 | 14.16 | 14.23 | 8,980,977 | -0.07(-0.46%) |
Apr 27, 2017 | 14.19 | 14.36 | 14.11 | 14.29 | 6,170,616 | +0.35(+2.51%) |
Apr 26, 2017 | 14.04 | 14.37 | 13.91 | 13.94 | 8,769,647 | -0.73(-4.97%) |
Apr 25, 2017 | 14.32 | 14.74 | 14.32 | 14.67 | 10,251,644 | +0.41(+2.86%) |
Apr 24, 2017 | 14.29 | 14.34 | 14.11 | 14.27 | 3,583,474 | +0.15(+1.07%) |
Apr 21, 2017 | 14.10 | 14.25 | 13.94 | 14.11 | 3,299,989 | -0.04(-0.27%) |
Apr 20, 2017 | 14.22 | 13.96 | 14.15 | 4,890,635 | +0.04(+0.27%) | |
Apr 19, 2017 | 14.18 | 14.42 | 14.05 | 14.11 | 6,081,549 | +0.01(+0.07%) |
Apr 18, 2017 | 13.97 | 14.13 | 13.95 | 14.10 | 3,692,645 | +0.06(+0.41%) |
Apr 17, 2017 | 13.95 | 14.10 | 13.89 | 14.05 | 4,102,856 | +0.14(+1.02%) |
Apr 13, 2017 | 14.00 | 14.10 | 13.89 | 13.91 | 7,821,715 | -0.12(-0.88%) |
Apr 12, 2017 | 14.02 | 14.08 | 13.81 | 14.03 | 10,211,918 | -0.04(-0.27%) |
Apr 11, 2017 | 14.21 | 14.27 | 13.88 | 14.07 | 10,135,403 | -0.22(-1.53%) |
Apr 10, 2017 | 14.37 | 14.44 | 14.22 | 14.28 | 3,591,100 | -0.06(-0.40%) |
Apr 07, 2017 | 14.30 | 14.41 | 14.25 | 14.34 | 5,061,242 | +0.04(+0.26%) |
Apr 06, 2017 | 14.36 | 14.41 | 14.11 | 14.30 | 9,409,580 | +0.10(+0.73%) |
Apr 05, 2017 | 14.23 | 14.39 | 14.15 | 14.20 | 9,183,882 | +0.03(+0.20%) |
Apr 04, 2017 | 14.12 | 14.27 | 14.09 | 14.17 | 5,580,214 | -0.04(-0.27%) |
Apr 03, 2017 | 14.34 | 14.44 | 14.08 | 14.21 | 11,503,543 | -0.25(-1.70%) |
Mar 31, 2017 | 14.67 | 14.76 | 14.46 | 14.46 | 7,686,273 | -0.27(-1.86%) |
Mar 30, 2017 | 14.81 | 14.86 | 14.71 | 14.73 | 6,888,693 | -0.12(-0.83%) |
Mar 29, 2017 | 14.77 | 14.92 | 14.74 | 14.85 | 4,598,356 | +0.04(+0.25%) |
Mar 28, 2017 | 14.83 | 14.92 | 14.70 | 14.81 | 7,027,186 | -0.03(-0.19%) |
Mar 27, 2017 | 14.81 | 14.91 | 14.60 | 14.84 | 5,948,711 | -0.16(-1.07%) |
Mar 24, 2017 | 15.15 | 15.20 | 14.95 | 15.00 | 6,452,414 | -0.01(-0.06%) |
Mar 23, 2017 | 14.88 | 15.21 | 14.83 | 15.01 | 5,213,614 | +0.06(+0.38%) |
Mar 22, 2017 | 14.76 | 15.10 | 14.66 | 14.96 | 8,712,784 | +0.14(+0.96%) |
Mar 21, 2017 | 15.38 | 15.42 | 14.77 | 14.81 | 10,352,520 | -0.52(-3.38%) |
Mar 20, 2017 | 15.19 | 15.41 | 15.17 | 15.33 | 6,076,024 | +0.12(+0.81%) |
Mar 17, 2017 | 15.15 | 15.25 | 15.09 | 15.21 | 5,321,539 | +0.05(+0.31%) |
Mar 16, 2017 | 15.11 | 15.31 | 15.10 | 15.16 | 4,124,860 | +0.07(+0.44%) |
Mar 15, 2017 | 15.14 | 15.22 | 15.07 | 15.10 | 4,036,843 | -0.02(-0.12%) |
Mar 14, 2017 | 15.28 | 15.29 | 15.06 | 15.12 | 6,248,168 | -0.24(-1.54%) |
Mar 13, 2017 | 15.76 | 15.78 | 15.24 | 15.35 | 11,100,387 | -0.11(-0.73%) |
Mar 10, 2017 | 15.06 | 15.63 | 15.03 | 15.47 | 11,775,872 | +0.53(+3.54%) |
Mar 09, 2017 | 14.91 | 15.03 | 14.87 | 14.94 | 3,542,985 | -0.01(-0.06%) |
Mar 08, 2017 | 15.09 | 15.20 | 14.94 | 14.95 | 4,361,911 | -0.09(-0.63%) |
Mar 07, 2017 | 15.10 | 15.22 | 14.95 | 15.04 | 4,390,081 | -0.08(-0.56%) |
Mar 06, 2017 | 15.11 | 15.18 | 14.79 | 15.13 | 8,217,729 | -0.06(-0.37%) |
Mar 03, 2017 | 15.33 | 15.45 | 15.03 | 15.18 | 14,780,768 | +0.23(+1.51%) |
Mar 02, 2017 | 15.04 | 15.10 | 14.86 | 14.96 | 9,700,888 | -0.08(-0.50%) |