Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.05 | 12.22 | 11.89 | 12.14 | 15,961,195 | -0.09(-0.76%) |
May 30, 2017 | 12.52 | 12.52 | 12.23 | 12.24 | 11,744,776 | -0.37(-2.96%) |
May 26, 2017 | 12.61 | 12.70 | 12.40 | 12.61 | 12,110,911 | +0.02(+0.15%) |
May 25, 2017 | 13.45 | 13.71 | 12.52 | 12.59 | 28,945,072 | -0.96(-7.09%) |
May 24, 2017 | 13.57 | 13.68 | 13.39 | 13.55 | 13,957,062 | -0.03(-0.21%) |
May 23, 2017 | 13.51 | 13.61 | 13.40 | 13.58 | 11,265,141 | +0.11(+0.83%) |
May 22, 2017 | 13.63 | 13.71 | 13.43 | 13.47 | 10,721,358 | -0.08(-0.62%) |
May 19, 2017 | 13.29 | 13.68 | 13.25 | 13.55 | 13,696,743 | +0.38(+2.90%) |
May 18, 2017 | 13.26 | 13.49 | 13.07 | 13.17 | 11,555,124 | -0.21(-1.60%) |
May 17, 2017 | 13.46 | 13.63 | 13.22 | 13.38 | 15,704,123 | -0.07(-0.55%) |
May 16, 2017 | 13.66 | 13.71 | 13.35 | 13.46 | 13,684,936 | -0.10(-0.76%) |
May 15, 2017 | 13.92 | 14.10 | 13.46 | 13.56 | 17,140,208 | +0.24(+1.82%) |
May 12, 2017 | 13.51 | 13.53 | 13.15 | 13.32 | 18,828,452 | -0.14(-1.04%) |
May 11, 2017 | 13.62 | 13.79 | 13.45 | 13.46 | 13,578,814 | -0.20(-1.50%) |
May 10, 2017 | 13.54 | 13.88 | 13.49 | 13.66 | 15,551,111 | +0.28(+2.08%) |
May 09, 2017 | 13.60 | 13.60 | 13.27 | 13.38 | 10,896,017 | -0.18(-1.30%) |
May 08, 2017 | 13.28 | 13.61 | 13.22 | 13.56 | 12,640,809 | +0.28(+2.10%) |
May 05, 2017 | 13.10 | 13.33 | 12.69 | 13.28 | 23,542,076 | +0.11(+0.85%) |
May 04, 2017 | 13.61 | 13.63 | 12.98 | 13.17 | 20,289,450 | -0.63(-4.58%) |
May 03, 2017 | 13.53 | 13.89 | 13.49 | 13.80 | 13,155,046 | +0.20(+1.43%) |
May 02, 2017 | 13.79 | 13.89 | 13.44 | 13.61 | 11,988,101 | -0.17(-1.21%) |
May 01, 2017 | 13.82 | 13.89 | 13.70 | 13.77 | 8,402,487 | -0.05(-0.34%) |
Apr 28, 2017 | 13.93 | 14.10 | 13.77 | 13.82 | 13,789,807 | -0.01(-0.07%) |
Apr 27, 2017 | 14.03 | 14.11 | 13.60 | 13.83 | 23,256,642 | -0.40(-2.81%) |
Apr 26, 2017 | 14.40 | 14.74 | 14.23 | 14.23 | 15,919,035 | -0.28(-1.92%) |
Apr 25, 2017 | 14.10 | 14.53 | 13.99 | 14.51 | 11,760,407 | +0.43(+3.04%) |
Apr 24, 2017 | 14.23 | 14.27 | 13.93 | 14.08 | 13,690,001 | -0.01(-0.07%) |
Apr 21, 2017 | 13.96 | 14.16 | 13.84 | 14.09 | 15,142,885 | +0.07(+0.46%) |
Apr 20, 2017 | 14.09 | 14.22 | 13.98 | 14.02 | 11,098,682 | +0.03(+0.20%) |
Apr 19, 2017 | 14.65 | 14.70 | 13.90 | 14.00 | 14,718,212 | -0.63(-4.32%) |
Apr 18, 2017 | 14.71 | 14.92 | 14.41 | 14.63 | 15,079,985 | -0.26(-1.75%) |
Apr 17, 2017 | 14.79 | 14.97 | 14.59 | 14.89 | 12,239,797 | +0.10(+0.69%) |
Apr 13, 2017 | 15.19 | 15.24 | 14.70 | 14.79 | 16,668,796 | -0.46(-3.05%) |
Apr 12, 2017 | 15.46 | 15.71 | 15.14 | 15.25 | 17,613,796 | -0.18(-1.14%) |
Apr 11, 2017 | 15.39 | 15.44 | 15.12 | 15.43 | 10,409,656 | +0.04(+0.24%) |
Apr 10, 2017 | 15.22 | 15.50 | 15.19 | 15.39 | 12,446,185 | +0.28(+1.85%) |
Apr 07, 2017 | 15.16 | 15.31 | 15.10 | 15.11 | 13,505,434 | -0.05(-0.31%) |
Apr 06, 2017 | 15.00 | 15.30 | 14.88 | 15.16 | 13,303,614 | +0.31(+2.07%) |
Apr 05, 2017 | 15.16 | 15.46 | 14.82 | 14.85 | 21,140,378 | -0.15(-0.99%) |
Apr 04, 2017 | 14.69 | 15.01 | 14.54 | 15.00 | 9,837,177 | +0.30(+2.02%) |
Apr 03, 2017 | 14.69 | 14.78 | 14.44 | 14.70 | 9,069,115 | +0.02(+0.13%) |
Mar 31, 2017 | 14.68 | 14.87 | 14.46 | 14.68 | 10,548,082 | -0.05(-0.32%) |
Mar 30, 2017 | 14.92 | 15.04 | 14.66 | 14.73 | 14,257,106 | +0.00(+0.00%) |
Mar 29, 2017 | 14.14 | 14.85 | 14.11 | 14.73 | 16,960,548 | +0.58(+4.07%) |
Mar 28, 2017 | 13.72 | 14.19 | 13.68 | 14.15 | 14,187,469 | +0.45(+3.25%) |
Mar 27, 2017 | 13.39 | 13.74 | 13.29 | 13.71 | 10,372,726 | +0.13(+0.96%) |
Mar 24, 2017 | 13.69 | 13.89 | 13.52 | 13.58 | 12,713,193 | -0.07(-0.48%) |
Mar 23, 2017 | 13.90 | 13.96 | 13.62 | 13.64 | 15,454,665 | -0.32(-2.26%) |
Mar 22, 2017 | 13.89 | 14.06 | 13.76 | 13.96 | 10,818,840 | -0.03(-0.20%) |
Mar 21, 2017 | 14.45 | 14.47 | 13.83 | 13.99 | 16,516,216 | -0.40(-2.78%) |
Mar 20, 2017 | 14.21 | 14.42 | 14.01 | 14.39 | 11,989,656 | +0.02(+0.13%) |
Mar 17, 2017 | 14.51 | 14.54 | 14.30 | 14.37 | 13,051,697 | -0.08(-0.58%) |
Mar 16, 2017 | 14.53 | 14.59 | 14.34 | 14.45 | 10,247,342 | -0.01(-0.06%) |
Mar 15, 2017 | 14.39 | 14.57 | 14.15 | 14.46 | 16,952,558 | +0.22(+1.57%) |
Mar 14, 2017 | 14.40 | 14.40 | 13.58 | 14.24 | 26,838,372 | -0.48(-3.28%) |
Mar 13, 2017 | 14.92 | 15.10 | 14.68 | 14.72 | 16,602,479 | -0.30(-1.98%) |
Mar 10, 2017 | 15.28 | 15.37 | 14.51 | 15.02 | 26,176,362 | +0.08(+0.56%) |
Mar 09, 2017 | 14.55 | 14.93 | 14.14 | 14.93 | 39,334,316 | +1.12(+8.07%) |
Mar 08, 2017 | 14.98 | 15.06 | 13.76 | 13.82 | 26,305,336 | -1.31(-8.66%) |
Mar 07, 2017 | 15.38 | 15.42 | 14.97 | 15.13 | 12,171,520 | -0.18(-1.15%) |
Mar 06, 2017 | 14.96 | 15.32 | 14.85 | 15.31 | 9,488,793 | +0.27(+1.79%) |
Mar 03, 2017 | 15.04 | 15.33 | 14.98 | 15.04 | 7,515,707 | +0.04(+0.25%) |
Mar 02, 2017 | 15.10 | 15.32 | 14.95 | 15.00 | 12,166,174 | -0.29(-1.88%) |