Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.18 | 13.22 | 12.89 | 13.08 | 14,378,704 | -0.09(-0.67%) |
May 30, 2017 | 13.17 | 13.42 | 13.17 | 13.17 | 10,105,688 | -0.09(-0.71%) |
May 26, 2017 | 13.09 | 13.38 | 13.08 | 13.26 | 7,557,141 | +0.20(+1.52%) |
May 25, 2017 | 12.85 | 13.42 | 12.83 | 13.06 | 11,848,557 | +0.14(+1.11%) |
May 24, 2017 | 12.83 | 12.93 | 12.78 | 12.92 | 6,565,024 | +0.13(+1.03%) |
May 23, 2017 | 12.66 | 12.82 | 12.60 | 12.79 | 6,791,541 | +0.12(+0.91%) |
May 22, 2017 | 12.60 | 12.70 | 12.50 | 12.67 | 4,276,965 | +0.06(+0.48%) |
May 19, 2017 | 12.32 | 12.62 | 12.22 | 12.61 | 6,742,737 | +0.33(+2.65%) |
May 18, 2017 | 12.08 | 12.38 | 12.03 | 12.29 | 8,686,619 | +0.20(+1.69%) |
May 17, 2017 | 12.13 | 12.39 | 11.99 | 12.08 | 9,263,312 | -0.04(-0.36%) |
May 16, 2017 | 13.01 | 13.08 | 11.92 | 12.13 | 16,043,047 | -0.83(-6.42%) |
May 15, 2017 | 12.56 | 13.01 | 12.50 | 12.96 | 7,901,353 | +0.47(+3.79%) |
May 12, 2017 | 12.67 | 12.69 | 12.43 | 12.49 | 5,719,616 | -0.25(-1.95%) |
May 11, 2017 | 12.81 | 12.84 | 12.67 | 12.73 | 4,519,814 | -0.11(-0.86%) |
May 10, 2017 | 12.83 | 12.98 | 12.73 | 12.84 | 9,608,683 | -0.41(-3.08%) |
May 09, 2017 | 13.57 | 14.04 | 12.99 | 13.25 | 10,578,530 | -0.96(-6.75%) |
May 08, 2017 | 14.22 | 14.36 | 14.03 | 14.21 | 13,343,480 | +0.02(+0.16%) |
May 05, 2017 | 13.77 | 14.23 | 13.77 | 14.19 | 6,067,193 | +0.41(+3.00%) |
May 04, 2017 | 13.83 | 13.83 | 13.61 | 13.78 | 5,303,139 | -0.02(-0.12%) |
May 03, 2017 | 13.87 | 13.89 | 13.59 | 13.79 | 4,249,357 | -0.10(-0.75%) |
May 02, 2017 | 14.17 | 14.18 | 13.73 | 13.90 | 5,350,302 | -0.31(-2.17%) |
May 01, 2017 | 14.17 | 14.30 | 14.09 | 14.20 | 5,672,439 | +0.17(+1.18%) |
Apr 28, 2017 | 14.24 | 14.26 | 14.00 | 14.04 | 3,434,964 | -0.21(-1.47%) |
Apr 27, 2017 | 14.27 | 14.29 | 14.18 | 14.25 | 2,111,969 | +0.03(+0.23%) |
Apr 26, 2017 | 14.09 | 14.32 | 14.08 | 14.22 | 2,543,960 | +0.12(+0.86%) |
Apr 25, 2017 | 14.20 | 14.30 | 14.09 | 14.09 | 2,444,903 | +0.01(+0.04%) |
Apr 24, 2017 | 14.38 | 14.38 | 14.07 | 14.09 | 4,018,043 | -0.14(-1.01%) |
Apr 21, 2017 | 14.35 | 14.41 | 14.20 | 14.23 | 2,395,263 | -0.15(-1.07%) |
Apr 20, 2017 | 14.27 | 14.46 | 14.25 | 14.39 | 3,276,169 | +0.15(+1.05%) |
Apr 19, 2017 | 14.07 | 14.28 | 14.06 | 14.24 | 3,287,552 | +0.21(+1.49%) |
Apr 18, 2017 | 13.90 | 14.05 | 13.84 | 14.03 | 2,001,315 | +0.03(+0.20%) |
Apr 17, 2017 | 13.92 | 14.01 | 13.90 | 14.00 | 1,626,022 | +0.11(+0.79%) |
Apr 13, 2017 | 13.98 | 14.03 | 13.87 | 13.89 | 2,088,579 | -0.12(-0.86%) |
Apr 12, 2017 | 14.11 | 14.15 | 13.98 | 14.01 | 2,990,449 | -0.12(-0.82%) |
Apr 11, 2017 | 14.06 | 14.13 | 13.98 | 14.13 | 2,106,800 | +0.01(+0.04%) |
Apr 10, 2017 | 13.97 | 14.19 | 13.97 | 14.12 | 4,583,732 | +0.19(+1.34%) |
Apr 07, 2017 | 14.06 | 14.12 | 13.92 | 13.93 | 2,684,028 | -0.17(-1.21%) |
Apr 06, 2017 | 14.01 | 14.12 | 13.92 | 14.11 | 3,733,174 | +0.11(+0.79%) |
Apr 05, 2017 | 14.19 | 14.27 | 13.97 | 14.00 | 2,292,392 | -0.12(-0.82%) |
Apr 04, 2017 | 14.07 | 14.16 | 14.06 | 14.11 | 2,209,159 | +0.03(+0.20%) |
Apr 03, 2017 | 14.12 | 14.33 | 14.04 | 14.08 | 3,536,758 | -0.03(-0.23%) |
Mar 31, 2017 | 14.23 | 14.30 | 14.11 | 14.12 | 2,816,913 | -0.13(-0.93%) |
Mar 30, 2017 | 14.14 | 14.27 | 14.10 | 14.25 | 2,283,265 | +0.12(+0.82%) |
Mar 29, 2017 | 14.14 | 14.20 | 14.07 | 14.13 | 2,856,166 | +0.02(+0.16%) |
Mar 28, 2017 | 13.97 | 14.19 | 13.96 | 14.11 | 2,421,820 | +0.10(+0.75%) |
Mar 27, 2017 | 13.89 | 14.08 | 13.86 | 14.01 | 1,647,871 | -0.06(-0.43%) |
Mar 24, 2017 | 14.14 | 14.27 | 14.01 | 14.07 | 2,545,171 | -0.06(-0.43%) |
Mar 23, 2017 | 14.01 | 14.23 | 13.92 | 14.13 | 2,756,566 | +0.14(+1.02%) |
Mar 22, 2017 | 13.93 | 14.08 | 13.87 | 13.98 | 2,268,619 | +0.06(+0.40%) |
Mar 21, 2017 | 14.32 | 14.36 | 13.92 | 13.93 | 3,563,655 | -0.33(-2.28%) |
Mar 20, 2017 | 14.36 | 14.38 | 14.20 | 14.25 | 1,752,590 | -0.11(-0.77%) |
Mar 17, 2017 | 14.38 | 14.46 | 14.26 | 14.36 | 4,560,972 | +0.02(+0.11%) |
Mar 16, 2017 | 14.45 | 14.51 | 14.31 | 14.35 | 3,391,079 | -0.08(-0.57%) |
Mar 15, 2017 | 14.41 | 14.47 | 14.32 | 14.43 | 2,849,827 | +0.10(+0.69%) |
Mar 14, 2017 | 14.33 | 14.37 | 14.24 | 14.33 | 2,252,245 | -0.03(-0.19%) |
Mar 13, 2017 | 14.48 | 14.54 | 14.33 | 14.36 | 2,072,898 | -0.09(-0.65%) |
Mar 10, 2017 | 14.51 | 14.60 | 14.35 | 14.45 | 3,260,679 | -0.10(-0.68%) |
Mar 09, 2017 | 14.31 | 14.56 | 14.27 | 14.55 | 7,963,512 | +0.28(+1.97%) |
Mar 08, 2017 | 14.20 | 14.34 | 14.14 | 14.27 | 6,274,280 | +0.12(+0.86%) |
Mar 07, 2017 | 14.31 | 14.31 | 14.10 | 14.15 | 4,492,894 | -0.09(-0.65%) |
Mar 06, 2017 | 14.06 | 14.29 | 14.06 | 14.24 | 4,233,381 | +0.04(+0.27%) |
Mar 03, 2017 | 14.25 | 14.27 | 14.08 | 14.20 | 3,491,632 | -0.04(-0.31%) |
Mar 02, 2017 | 14.35 | 14.37 | 14.22 | 14.25 | 3,626,091 | -0.16(-1.10%) |