Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.20 | 13.40 | 13.09 | 13.30 | 3,659,328 | +0.11(+0.85%) |
May 30, 2017 | 13.20 | 13.26 | 13.07 | 13.19 | 753,071 | -0.02(-0.16%) |
May 26, 2017 | 13.33 | 13.35 | 13.14 | 13.21 | 1,031,698 | -0.11(-0.80%) |
May 25, 2017 | 13.35 | 13.44 | 13.30 | 13.32 | 1,145,173 | +0.02(+0.12%) |
May 24, 2017 | 13.24 | 13.39 | 13.24 | 13.30 | 1,313,753 | +0.07(+0.52%) |
May 23, 2017 | 13.24 | 13.37 | 13.18 | 13.23 | 1,651,672 | +0.05(+0.36%) |
May 22, 2017 | 13.00 | 13.25 | 12.90 | 13.18 | 1,851,918 | +0.37(+2.86%) |
May 19, 2017 | 12.68 | 13.01 | 12.59 | 12.82 | 2,666,261 | +0.15(+1.22%) |
May 18, 2017 | 12.74 | 12.76 | 12.50 | 12.66 | 1,901,873 | -0.05(-0.38%) |
May 17, 2017 | 12.37 | 12.76 | 12.33 | 12.71 | 2,293,209 | +0.37(+3.02%) |
May 16, 2017 | 12.76 | 12.76 | 12.31 | 12.34 | 3,048,314 | -0.34(-2.68%) |
May 15, 2017 | 12.50 | 12.84 | 12.48 | 12.68 | 2,603,942 | +0.23(+1.88%) |
May 12, 2017 | 12.91 | 12.98 | 12.44 | 12.45 | 4,100,515 | -0.41(-3.19%) |
May 11, 2017 | 13.21 | 13.23 | 12.84 | 12.86 | 4,073,586 | -0.35(-2.62%) |
May 10, 2017 | 13.28 | 13.38 | 13.18 | 13.20 | 4,714,920 | +0.01(+0.04%) |
May 09, 2017 | 13.66 | 13.66 | 13.17 | 13.20 | 2,698,719 | -0.44(-3.24%) |
May 08, 2017 | 13.49 | 13.74 | 13.46 | 13.64 | 3,433,468 | +0.16(+1.18%) |
May 05, 2017 | 13.88 | 14.01 | 13.25 | 13.48 | 4,318,502 | +0.03(+0.24%) |
May 04, 2017 | 14.00 | 14.05 | 13.35 | 13.45 | 3,161,282 | -0.62(-4.42%) |
May 03, 2017 | 14.59 | 14.59 | 14.06 | 14.07 | 2,506,325 | -0.48(-3.29%) |
May 02, 2017 | 14.57 | 14.59 | 14.48 | 14.55 | 2,614,487 | -0.11(-0.76%) |
May 01, 2017 | 14.64 | 14.68 | 14.55 | 14.66 | 1,563,130 | +0.05(+0.36%) |
Apr 28, 2017 | 14.49 | 14.64 | 14.47 | 14.60 | 3,068,521 | +0.10(+0.70%) |
Apr 27, 2017 | 14.47 | 14.68 | 14.44 | 14.50 | 1,550,151 | +0.01(+0.07%) |
Apr 26, 2017 | 14.60 | 14.71 | 14.43 | 14.49 | 2,553,141 | -0.21(-1.41%) |
Apr 25, 2017 | 14.59 | 14.73 | 14.46 | 14.70 | 3,289,468 | +0.18(+1.21%) |
Apr 24, 2017 | 14.57 | 14.71 | 14.42 | 14.53 | 2,222,160 | +0.04(+0.26%) |
Apr 21, 2017 | 14.63 | 14.73 | 14.48 | 14.49 | 3,220,245 | -0.14(-0.95%) |
Apr 20, 2017 | 14.39 | 14.67 | 14.35 | 14.63 | 26,771,442 | +0.20(+1.40%) |
Apr 19, 2017 | 14.20 | 14.58 | 14.17 | 14.42 | 2,596,852 | +0.32(+2.26%) |
Apr 18, 2017 | 14.23 | 14.36 | 14.00 | 14.10 | 1,768,333 | -0.32(-2.25%) |
Apr 17, 2017 | 14.21 | 14.43 | 14.15 | 14.43 | 1,639,344 | +0.37(+2.65%) |
Apr 13, 2017 | 13.93 | 14.12 | 13.87 | 14.06 | 1,775,863 | +0.21(+1.50%) |
Apr 12, 2017 | 13.61 | 13.86 | 13.61 | 13.85 | 1,462,441 | +0.15(+1.13%) |
Apr 11, 2017 | 13.65 | 13.71 | 13.38 | 13.70 | 1,739,957 | +0.17(+1.26%) |
Apr 10, 2017 | 13.44 | 13.69 | 13.44 | 13.53 | 1,638,489 | -0.11(-0.82%) |
Apr 07, 2017 | 13.54 | 13.74 | 13.48 | 13.64 | 696,802 | +0.06(+0.43%) |
Apr 06, 2017 | 13.57 | 13.64 | 13.41 | 13.58 | 1,267,563 | -0.01(-0.04%) |
Apr 05, 2017 | 13.58 | 13.73 | 13.54 | 13.58 | 1,575,502 | +0.01(+0.04%) |
Apr 04, 2017 | 13.65 | 13.66 | 13.49 | 13.58 | 2,026,291 | -0.06(-0.47%) |
Apr 03, 2017 | 13.74 | 13.75 | 13.55 | 13.64 | 846,253 | -0.11(-0.77%) |
Mar 31, 2017 | 13.56 | 13.80 | 13.55 | 13.75 | 1,246,117 | +0.19(+1.41%) |
Mar 30, 2017 | 13.54 | 13.57 | 13.45 | 13.56 | 936,852 | +0.01(+0.08%) |
Mar 29, 2017 | 13.47 | 13.56 | 13.40 | 13.55 | 1,112,432 | +0.19(+1.39%) |
Mar 28, 2017 | 13.25 | 13.38 | 13.12 | 13.36 | 1,844,447 | +0.11(+0.86%) |
Mar 27, 2017 | 13.22 | 13.34 | 13.10 | 13.25 | 1,224,021 | -0.02(-0.16%) |
Mar 24, 2017 | 13.37 | 13.42 | 13.23 | 13.27 | 1,206,337 | -0.06(-0.43%) |
Mar 23, 2017 | 13.52 | 13.60 | 13.31 | 13.32 | 1,533,807 | -0.20(-1.46%) |
Mar 22, 2017 | 13.50 | 13.73 | 13.30 | 13.52 | 2,292,791 | +0.04(+0.27%) |
Mar 21, 2017 | 13.57 | 13.68 | 13.41 | 13.48 | 1,701,390 | -0.04(-0.27%) |
Mar 20, 2017 | 13.32 | 13.58 | 13.25 | 13.52 | 1,990,496 | +0.20(+1.52%) |
Mar 17, 2017 | 13.20 | 13.41 | 13.14 | 13.32 | 3,390,463 | +0.07(+0.51%) |
Mar 16, 2017 | 13.46 | 13.58 | 13.21 | 13.25 | 2,240,045 | -0.20(-1.47%) |
Mar 15, 2017 | 13.18 | 13.57 | 13.12 | 13.45 | 2,764,239 | +0.30(+2.25%) |
Mar 14, 2017 | 13.83 | 13.84 | 13.11 | 13.15 | 3,783,788 | -0.68(-4.92%) |
Mar 13, 2017 | 14.10 | 14.21 | 13.79 | 13.83 | 1,959,818 | -0.25(-1.81%) |
Mar 10, 2017 | 14.21 | 14.42 | 14.08 | 14.09 | 1,618,632 | -0.10(-0.70%) |
Mar 09, 2017 | 14.23 | 14.26 | 13.95 | 14.19 | 1,737,111 | -0.02(-0.11%) |
Mar 08, 2017 | 14.58 | 14.71 | 14.18 | 14.20 | 2,171,004 | -0.56(-3.77%) |
Mar 07, 2017 | 14.81 | 14.92 | 14.62 | 14.76 | 1,360,261 | -0.15(-1.01%) |
Mar 06, 2017 | 15.17 | 15.18 | 14.83 | 14.91 | 1,499,861 | -0.22(-1.48%) |
Mar 03, 2017 | 14.84 | 15.16 | 14.77 | 15.13 | 2,320,676 | +0.25(+1.68%) |
Mar 02, 2017 | 15.01 | 15.06 | 14.75 | 14.88 | 2,476,584 | -0.08(-0.52%) |