Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.88 | 12.12 | 11.32 | 11.75 | 5,799,251 | -0.43(-3.53%) |
May 30, 2017 | 12.33 | 12.46 | 12.10 | 12.18 | 4,139,190 | -0.45(-3.56%) |
May 26, 2017 | 12.45 | 12.73 | 12.38 | 12.63 | 2,341,596 | +0.16(+1.28%) |
May 25, 2017 | 12.64 | 13.17 | 12.34 | 12.47 | 5,461,484 | -0.34(-2.65%) |
May 24, 2017 | 12.79 | 13.03 | 12.66 | 12.81 | 2,946,826 | -0.06(-0.47%) |
May 23, 2017 | 12.84 | 12.96 | 12.68 | 12.87 | 3,673,907 | +0.07(+0.55%) |
May 22, 2017 | 13.05 | 13.10 | 12.63 | 12.80 | 3,226,674 | -0.13(-1.01%) |
May 19, 2017 | 12.78 | 13.05 | 12.70 | 12.93 | 3,266,092 | +0.32(+2.54%) |
May 18, 2017 | 12.30 | 12.79 | 12.15 | 12.61 | 4,926,611 | +0.24(+1.94%) |
May 17, 2017 | 12.32 | 12.63 | 12.24 | 12.37 | 3,021,888 | -0.11(-0.88%) |
May 16, 2017 | 12.64 | 12.67 | 12.32 | 12.48 | 2,642,039 | -0.08(-0.64%) |
May 15, 2017 | 12.80 | 12.86 | 12.42 | 12.56 | 3,649,097 | +0.25(+2.03%) |
May 12, 2017 | 12.19 | 12.34 | 12.03 | 12.31 | 3,652,504 | +0.10(+0.82%) |
May 11, 2017 | 12.37 | 12.45 | 12.16 | 12.21 | 4,233,214 | -0.16(-1.29%) |
May 10, 2017 | 12.29 | 12.46 | 12.10 | 12.37 | 4,672,024 | +0.32(+2.66%) |
May 09, 2017 | 12.32 | 12.41 | 11.96 | 12.05 | 4,900,649 | -0.31(-2.51%) |
May 08, 2017 | 11.99 | 12.47 | 11.84 | 12.36 | 6,407,548 | +0.34(+2.83%) |
May 05, 2017 | 11.58 | 12.18 | 11.52 | 12.02 | 4,871,937 | +0.51(+4.43%) |
May 04, 2017 | 11.78 | 11.93 | 11.10 | 11.51 | 15,049,340 | -0.83(-6.73%) |
May 03, 2017 | 12.27 | 12.57 | 12.11 | 12.34 | 4,969,962 | +0.00(+0.00%) |
May 02, 2017 | 12.73 | 12.85 | 12.18 | 12.34 | 3,726,136 | -0.36(-2.83%) |
May 01, 2017 | 12.83 | 12.88 | 12.64 | 12.70 | 3,551,943 | -0.16(-1.24%) |
Apr 28, 2017 | 13.06 | 13.12 | 12.69 | 12.86 | 3,679,728 | -0.01(-0.08%) |
Apr 27, 2017 | 12.88 | 12.91 | 12.40 | 12.87 | 4,488,372 | -0.20(-1.53%) |
Apr 26, 2017 | 13.08 | 13.57 | 13.06 | 13.07 | 3,029,012 | -0.20(-1.51%) |
Apr 25, 2017 | 12.98 | 13.32 | 12.91 | 13.27 | 2,910,942 | +0.32(+2.47%) |
Apr 24, 2017 | 12.97 | 13.08 | 12.77 | 12.95 | 3,033,297 | +0.09(+0.70%) |
Apr 21, 2017 | 12.93 | 12.97 | 12.60 | 12.86 | 2,838,108 | -0.07(-0.54%) |
Apr 20, 2017 | 13.35 | 13.49 | 12.83 | 12.93 | 4,747,805 | -0.38(-2.85%) |
Apr 19, 2017 | 14.08 | 14.17 | 13.27 | 13.31 | 4,841,560 | -0.74(-5.27%) |
Apr 18, 2017 | 14.27 | 14.36 | 13.77 | 14.05 | 5,282,154 | -0.39(-2.70%) |
Apr 17, 2017 | 14.23 | 14.46 | 14.15 | 14.44 | 2,248,978 | +0.22(+1.55%) |
Apr 13, 2017 | 14.59 | 14.85 | 14.12 | 14.22 | 3,214,997 | -0.27(-1.86%) |
Apr 12, 2017 | 14.81 | 15.11 | 14.45 | 14.49 | 3,741,217 | -0.34(-2.29%) |
Apr 11, 2017 | 14.78 | 14.93 | 14.51 | 14.83 | 2,784,956 | +0.05(+0.34%) |
Apr 10, 2017 | 14.60 | 14.90 | 14.56 | 14.78 | 3,065,301 | +0.33(+2.28%) |
Apr 07, 2017 | 14.51 | 14.74 | 14.34 | 14.45 | 3,077,877 | -0.04(-0.28%) |
Apr 06, 2017 | 14.12 | 14.55 | 14.00 | 14.49 | 4,060,146 | +0.55(+3.95%) |
Apr 05, 2017 | 14.97 | 15.15 | 13.86 | 13.94 | 7,367,645 | -0.80(-5.43%) |
Apr 04, 2017 | 14.59 | 14.80 | 14.41 | 14.74 | 2,880,062 | +0.22(+1.52%) |
Apr 03, 2017 | 14.60 | 14.70 | 14.34 | 14.52 | 2,972,481 | -0.08(-0.55%) |
Mar 31, 2017 | 14.31 | 14.65 | 14.14 | 14.60 | 4,207,491 | +0.37(+2.60%) |
Mar 30, 2017 | 14.46 | 14.64 | 14.20 | 14.23 | 2,926,641 | -0.07(-0.49%) |
Mar 29, 2017 | 13.95 | 14.42 | 13.90 | 14.30 | 3,754,851 | +0.29(+2.07%) |
Mar 28, 2017 | 13.34 | 14.08 | 13.34 | 14.01 | 4,749,835 | +0.77(+5.82%) |
Mar 27, 2017 | 12.72 | 13.25 | 12.62 | 13.24 | 2,274,344 | +0.20(+1.53%) |
Mar 24, 2017 | 12.95 | 13.17 | 12.93 | 13.04 | 1,752,061 | +0.15(+1.16%) |
Mar 23, 2017 | 12.82 | 13.05 | 12.69 | 12.89 | 2,928,659 | +0.01(+0.08%) |
Mar 22, 2017 | 12.94 | 13.18 | 12.70 | 12.88 | 3,324,346 | -0.21(-1.60%) |
Mar 21, 2017 | 13.65 | 13.72 | 13.00 | 13.09 | 3,306,258 | -0.53(-3.89%) |
Mar 20, 2017 | 13.25 | 13.65 | 13.17 | 13.62 | 2,930,928 | +0.16(+1.19%) |
Mar 17, 2017 | 13.46 | 13.61 | 13.34 | 13.46 | 3,140,135 | +0.06(+0.45%) |
Mar 16, 2017 | 13.58 | 13.63 | 13.37 | 13.40 | 2,381,791 | -0.16(-1.18%) |
Mar 15, 2017 | 13.10 | 13.62 | 12.98 | 13.56 | 4,218,022 | +0.61(+4.71%) |
Mar 14, 2017 | 12.88 | 12.96 | 12.35 | 12.95 | 6,735,146 | -0.12(-0.92%) |
Mar 13, 2017 | 13.17 | 13.41 | 12.95 | 13.07 | 4,517,860 | -0.13(-0.98%) |
Mar 10, 2017 | 13.25 | 13.30 | 12.99 | 13.20 | 2,775,219 | +0.12(+0.92%) |
Mar 09, 2017 | 12.83 | 13.17 | 12.52 | 13.08 | 3,934,233 | +0.18(+1.40%) |
Mar 08, 2017 | 13.78 | 13.97 | 12.85 | 12.90 | 4,480,554 | -1.02(-7.33%) |
Mar 07, 2017 | 14.35 | 14.40 | 13.85 | 13.92 | 4,626,271 | -0.45(-3.13%) |
Mar 06, 2017 | 14.17 | 14.41 | 14.04 | 14.37 | 3,271,304 | +0.18(+1.27%) |
Mar 03, 2017 | 13.82 | 14.23 | 13.74 | 14.19 | 4,407,211 | +0.34(+2.45%) |
Mar 02, 2017 | 14.13 | 14.21 | 13.83 | 13.85 | 3,991,821 | -0.57(-3.95%) |