Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.73 | 15.77 | 15.43 | 15.51 | 2,737,855 | -0.08(-0.54%) |
May 30, 2017 | 15.46 | 15.63 | 15.46 | 15.59 | 1,736,607 | +0.06(+0.36%) |
May 26, 2017 | 15.32 | 15.56 | 15.29 | 15.53 | 2,146,851 | +0.06(+0.37%) |
May 25, 2017 | 15.41 | 15.65 | 15.41 | 15.48 | 2,204,214 | +0.08(+0.49%) |
May 24, 2017 | 15.33 | 15.44 | 15.28 | 15.40 | 2,292,592 | +0.24(+1.55%) |
May 23, 2017 | 15.25 | 15.32 | 15.13 | 15.17 | 4,030,186 | -0.16(-1.04%) |
May 22, 2017 | 15.18 | 15.34 | 15.17 | 15.33 | 4,659,312 | -0.08(-0.55%) |
May 19, 2017 | 15.62 | 15.37 | 15.41 | 3,112,838 | +0.18(+1.17%) | |
May 18, 2017 | 14.89 | 15.33 | 14.86 | 15.23 | 6,731,991 | +0.08(+0.56%) |
May 17, 2017 | 15.86 | 15.86 | 15.13 | 15.15 | 8,125,796 | -1.00(-6.18%) |
May 16, 2017 | 15.91 | 16.16 | 15.91 | 16.15 | 4,269,382 | +0.24(+1.54%) |
May 15, 2017 | 15.69 | 15.93 | 15.63 | 15.90 | 3,086,445 | +0.24(+1.56%) |
May 12, 2017 | 15.67 | 15.70 | 15.53 | 15.66 | 3,043,508 | +0.08(+0.54%) |
May 11, 2017 | 15.43 | 15.66 | 15.39 | 15.57 | 6,928,040 | -0.30(-1.90%) |
May 10, 2017 | 15.73 | 15.87 | 15.71 | 15.87 | 4,567,553 | +0.26(+1.69%) |
May 09, 2017 | 15.48 | 15.65 | 15.48 | 15.61 | 3,353,449 | +0.16(+1.04%) |
May 08, 2017 | 15.38 | 15.57 | 15.38 | 15.45 | 4,424,732 | -0.27(-1.74%) |
May 05, 2017 | 15.38 | 15.72 | 15.37 | 15.72 | 3,572,525 | +0.45(+2.96%) |
May 04, 2017 | 15.14 | 15.29 | 15.14 | 15.27 | 2,397,302 | +0.00(+0.00%) |
May 03, 2017 | 15.17 | 15.32 | 15.16 | 15.27 | 2,593,872 | -0.25(-1.64%) |
May 02, 2017 | 15.58 | 15.60 | 15.39 | 15.53 | 5,440,329 | +0.24(+1.54%) |
May 01, 2017 | 15.16 | 15.29 | 15.01 | 15.29 | 2,704,672 | +0.24(+1.56%) |
Apr 28, 2017 | 15.01 | 15.22 | 14.96 | 15.05 | 7,119,317 | +0.42(+2.90%) |
Apr 27, 2017 | 15.17 | 15.17 | 14.51 | 14.63 | 10,002,183 | -0.26(-1.77%) |
Apr 26, 2017 | 15.04 | 15.09 | 14.75 | 14.89 | 6,265,794 | -0.25(-1.68%) |
Apr 25, 2017 | 15.02 | 15.19 | 14.89 | 15.15 | 7,668,446 | +0.61(+4.21%) |
Apr 24, 2017 | 14.36 | 14.61 | 14.29 | 14.54 | 7,326,410 | +0.75(+5.46%) |
Apr 21, 2017 | 13.85 | 13.92 | 13.74 | 13.78 | 4,393,629 | -0.20(-1.41%) |
Apr 20, 2017 | 14.02 | 14.04 | 13.90 | 13.98 | 2,941,739 | +0.25(+1.85%) |
Apr 19, 2017 | 13.81 | 13.84 | 13.61 | 13.73 | 4,514,903 | +0.00(+0.00%) |
Apr 18, 2017 | 13.60 | 13.83 | 13.59 | 13.73 | 4,336,573 | -0.25(-1.82%) |
Apr 17, 2017 | 13.89 | 14.02 | 13.84 | 13.98 | 1,753,792 | +0.23(+1.64%) |
Apr 13, 2017 | 13.73 | 13.98 | 13.69 | 13.76 | 4,710,612 | -0.13(-0.95%) |
Apr 12, 2017 | 14.10 | 14.15 | 13.81 | 13.89 | 4,198,254 | -0.29(-2.06%) |
Apr 11, 2017 | 14.40 | 14.40 | 14.05 | 14.18 | 4,628,304 | -0.31(-2.14%) |
Apr 10, 2017 | 14.54 | 14.66 | 14.48 | 14.49 | 3,684,414 | -0.15(-1.03%) |
Apr 07, 2017 | 14.54 | 14.73 | 14.51 | 14.64 | 3,461,218 | +0.15(+1.04%) |
Apr 06, 2017 | 14.47 | 14.54 | 14.27 | 14.49 | 5,415,985 | +0.19(+1.32%) |
Apr 05, 2017 | 14.45 | 14.57 | 14.28 | 14.30 | 6,248,892 | -0.01(-0.07%) |
Apr 04, 2017 | 14.26 | 14.39 | 14.25 | 14.31 | 2,560,125 | -0.08(-0.52%) |
Apr 03, 2017 | 14.53 | 14.55 | 14.28 | 14.39 | 6,058,888 | -0.17(-1.16%) |
Mar 31, 2017 | 14.45 | 14.60 | 14.41 | 14.56 | 4,381,735 | +0.02(+0.13%) |
Mar 30, 2017 | 14.57 | 14.62 | 14.48 | 14.54 | 4,295,863 | -0.08(-0.58%) |
Mar 29, 2017 | 14.70 | 14.76 | 14.59 | 14.62 | 3,039,451 | -0.12(-0.83%) |
Mar 28, 2017 | 14.71 | 14.82 | 14.65 | 14.74 | 3,305,404 | -0.07(-0.44%) |
Mar 27, 2017 | 14.74 | 14.87 | 14.50 | 14.81 | 4,721,939 | -0.14(-0.94%) |
Mar 24, 2017 | 15.02 | 15.07 | 14.89 | 14.95 | 6,877,673 | +0.59(+4.13%) |
Mar 23, 2017 | 14.26 | 14.45 | 14.21 | 14.36 | 6,240,418 | +0.08(+0.53%) |
Mar 22, 2017 | 13.99 | 14.28 | 13.87 | 14.28 | 6,431,521 | +0.51(+3.69%) |
Mar 21, 2017 | 14.57 | 14.58 | 13.76 | 13.77 | 8,337,088 | -0.74(-5.12%) |
Mar 20, 2017 | 14.59 | 14.65 | 14.49 | 14.52 | 7,457,377 | -0.19(-1.28%) |
Mar 17, 2017 | 14.71 | 14.76 | 14.67 | 14.71 | 1,895,204 | +0.11(+0.77%) |
Mar 16, 2017 | 14.67 | 14.76 | 14.54 | 14.59 | 3,239,311 | -0.02(-0.13%) |
Mar 15, 2017 | 14.30 | 14.64 | 14.28 | 14.61 | 3,634,991 | +0.31(+2.16%) |
Mar 14, 2017 | 14.29 | 14.31 | 14.19 | 14.30 | 2,408,594 | +0.00(+0.00%) |
Mar 13, 2017 | 13.99 | 14.30 | 13.94 | 14.30 | 6,721,736 | -0.01(-0.07%) |
Mar 10, 2017 | 14.33 | 14.35 | 14.19 | 14.31 | 6,281,594 | +0.05(+0.33%) |
Mar 09, 2017 | 14.37 | 14.10 | 14.27 | 18,098,646 | -0.36(-2.44%) | |
Mar 08, 2017 | 14.57 | 14.67 | 14.56 | 14.62 | 6,123,392 | +0.17(+1.17%) |
Mar 07, 2017 | 14.44 | 14.54 | 14.37 | 14.45 | 7,507,581 | -0.02(-0.13%) |
Mar 06, 2017 | 14.42 | 14.51 | 14.35 | 14.47 | 7,533,108 | -0.23(-1.59%) |
Mar 03, 2017 | 14.62 | 14.71 | 14.48 | 14.71 | 5,493,735 | +0.09(+0.64%) |
Mar 02, 2017 | 14.50 | 14.66 | 14.50 | 14.61 | 7,916,113 | -0.10(-0.70%) |