Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.55 | 13.61 | 12.67 | 12.81 | 2,070,517 | -0.73(-5.39%) |
May 30, 2017 | 13.02 | 13.87 | 13.01 | 13.54 | 1,164,794 | +0.30(+2.27%) |
May 26, 2017 | 13.45 | 13.56 | 12.99 | 13.24 | 1,037,486 | -0.48(-3.50%) |
May 25, 2017 | 13.41 | 13.95 | 13.33 | 13.72 | 1,562,945 | +0.42(+3.16%) |
May 24, 2017 | 13.21 | 13.45 | 13.10 | 13.30 | 756,964 | +0.03(+0.23%) |
May 23, 2017 | 12.97 | 13.72 | 12.97 | 13.27 | 1,643,722 | +0.26(+2.00%) |
May 22, 2017 | 13.00 | 13.22 | 12.40 | 13.01 | 861,812 | +0.03(+0.23%) |
May 19, 2017 | 12.62 | 13.14 | 12.57 | 12.98 | 1,092,060 | +0.45(+3.59%) |
May 18, 2017 | 12.25 | 12.53 | 12.07 | 12.53 | 1,020,918 | +0.25(+2.04%) |
May 17, 2017 | 12.72 | 12.89 | 12.19 | 12.28 | 1,237,026 | -0.66(-5.10%) |
May 16, 2017 | 13.10 | 13.21 | 12.69 | 12.94 | 1,380,822 | -0.30(-2.27%) |
May 15, 2017 | 13.30 | 13.65 | 13.23 | 13.24 | 1,015,598 | +0.13(+0.99%) |
May 12, 2017 | 13.25 | 13.30 | 12.82 | 13.11 | 888,138 | -0.16(-1.21%) |
May 11, 2017 | 13.27 | 13.65 | 12.95 | 13.27 | 1,313,019 | -0.42(-3.07%) |
May 10, 2017 | 13.71 | 13.83 | 13.37 | 13.69 | 1,402,330 | -0.05(-0.36%) |
May 09, 2017 | 13.43 | 13.80 | 13.21 | 13.74 | 1,014,591 | +0.29(+2.16%) |
May 08, 2017 | 13.30 | 13.53 | 13.16 | 13.45 | 817,399 | +0.14(+1.05%) |
May 05, 2017 | 12.77 | 13.34 | 12.63 | 13.31 | 2,516,746 | +0.60(+4.72%) |
May 04, 2017 | 13.50 | 13.50 | 12.68 | 12.71 | 1,490,561 | -0.79(-5.85%) |
May 03, 2017 | 13.47 | 13.97 | 13.33 | 13.50 | 1,337,536 | +0.26(+1.96%) |
May 02, 2017 | 13.11 | 13.26 | 12.99 | 13.24 | 914,698 | +0.15(+1.15%) |
May 01, 2017 | 13.36 | 13.48 | 13.07 | 13.09 | 929,279 | -0.21(-1.58%) |
Apr 28, 2017 | 13.72 | 13.76 | 12.98 | 13.30 | 1,523,251 | -0.38(-2.78%) |
Apr 27, 2017 | 14.01 | 14.08 | 13.57 | 13.68 | 1,107,561 | -0.29(-2.08%) |
Apr 26, 2017 | 13.92 | 14.33 | 13.86 | 13.97 | 1,485,713 | +0.04(+0.29%) |
Apr 25, 2017 | 13.69 | 14.00 | 13.57 | 13.93 | 838,307 | +0.25(+1.83%) |
Apr 24, 2017 | 13.62 | 13.92 | 13.46 | 13.68 | 872,912 | +0.28(+2.09%) |
Apr 21, 2017 | 13.50 | 13.62 | 13.34 | 13.40 | 707,655 | -0.11(-0.81%) |
Apr 20, 2017 | 13.56 | 13.78 | 13.47 | 13.51 | 801,261 | +0.05(+0.37%) |
Apr 19, 2017 | 13.45 | 13.66 | 13.36 | 13.46 | 821,918 | +0.02(+0.15%) |
Apr 18, 2017 | 13.31 | 13.49 | 13.24 | 13.44 | 1,061,467 | +0.02(+0.15%) |
Apr 17, 2017 | 13.35 | 13.56 | 13.08 | 13.42 | 1,164,478 | +0.70(+5.50%) |
Apr 13, 2017 | 12.75 | 12.92 | 12.57 | 12.72 | 414,388 | -0.07(-0.55%) |
Apr 12, 2017 | 13.04 | 13.06 | 12.73 | 12.79 | 792,051 | -0.29(-2.22%) |
Apr 11, 2017 | 13.16 | 13.23 | 12.85 | 13.08 | 661,052 | -0.08(-0.61%) |
Apr 10, 2017 | 12.73 | 13.35 | 12.64 | 13.16 | 819,794 | +0.48(+3.79%) |
Apr 07, 2017 | 12.64 | 12.78 | 12.48 | 12.68 | 572,073 | +0.03(+0.24%) |
Apr 06, 2017 | 12.21 | 12.73 | 12.16 | 12.65 | 931,902 | +0.35(+2.85%) |
Apr 05, 2017 | 12.49 | 12.65 | 12.27 | 12.30 | 797,338 | -0.05(-0.40%) |
Apr 04, 2017 | 12.21 | 12.57 | 12.12 | 12.35 | 954,898 | +0.12(+0.98%) |
Apr 03, 2017 | 12.30 | 12.46 | 12.11 | 12.23 | 845,224 | -0.04(-0.33%) |
Mar 31, 2017 | 11.82 | 12.36 | 11.73 | 12.27 | 1,475,249 | +0.46(+3.90%) |
Mar 30, 2017 | 11.56 | 11.88 | 11.52 | 11.81 | 1,333,341 | +0.25(+2.16%) |
Mar 29, 2017 | 11.58 | 11.81 | 11.50 | 11.56 | 1,016,232 | -0.01(-0.09%) |
Mar 28, 2017 | 11.31 | 11.69 | 11.31 | 11.57 | 1,494,705 | +0.24(+2.12%) |
Mar 27, 2017 | 11.02 | 11.40 | 10.86 | 11.33 | 1,698,300 | +0.18(+1.61%) |
Mar 24, 2017 | 11.67 | 11.68 | 11.09 | 11.15 | 3,143,114 | -0.48(-4.17%) |
Mar 23, 2017 | 11.85 | 11.97 | 11.52 | 11.63 | 2,434,425 | -0.33(-2.72%) |
Mar 22, 2017 | 12.38 | 12.45 | 11.74 | 11.96 | 2,665,201 | -0.37(-3.00%) |
Mar 21, 2017 | 12.88 | 13.23 | 12.05 | 12.33 | 5,431,928 | -1.22(-9.00%) |
Mar 20, 2017 | 13.74 | 13.76 | 13.23 | 13.55 | 1,427,909 | -0.19(-1.38%) |
Mar 17, 2017 | 14.28 | 14.30 | 13.67 | 13.74 | 937,239 | -0.52(-3.65%) |
Mar 16, 2017 | 14.15 | 14.61 | 14.13 | 14.26 | 988,649 | +0.35(+2.52%) |
Mar 15, 2017 | 13.65 | 14.01 | 13.55 | 13.91 | 1,084,641 | +0.33(+2.43%) |
Mar 14, 2017 | 13.70 | 13.79 | 13.38 | 13.58 | 819,886 | -0.14(-1.02%) |
Mar 13, 2017 | 13.50 | 13.72 | 13.37 | 13.72 | 600,996 | +0.25(+1.86%) |
Mar 10, 2017 | 13.40 | 13.53 | 13.27 | 13.47 | 714,477 | +0.19(+1.43%) |
Mar 09, 2017 | 13.39 | 13.55 | 13.17 | 13.28 | 656,798 | -0.15(-1.12%) |
Mar 08, 2017 | 13.34 | 13.68 | 13.23 | 13.43 | 1,039,113 | +0.05(+0.37%) |
Mar 07, 2017 | 13.72 | 13.72 | 13.32 | 13.38 | 1,091,407 | -0.36(-2.62%) |
Mar 06, 2017 | 14.54 | 14.54 | 13.54 | 13.74 | 1,592,491 | -0.76(-5.24%) |
Mar 03, 2017 | 14.65 | 14.74 | 14.47 | 14.50 | 695,654 | -0.17(-1.16%) |
Mar 02, 2017 | 14.45 | 14.93 | 14.38 | 14.67 | 1,354,854 | +0.22(+1.52%) |