Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.58 | 13.73 | 13.34 | 13.36 | 5,104,733 | -0.51(-3.68%) |
May 30, 2017 | 13.81 | 14.08 | 13.76 | 13.87 | 2,426,697 | -0.32(-2.26%) |
May 26, 2017 | 14.16 | 14.31 | 14.06 | 14.19 | 4,385,574 | +0.27(+1.94%) |
May 25, 2017 | 13.81 | 13.96 | 13.74 | 13.92 | 2,047,930 | +0.28(+2.05%) |
May 24, 2017 | 13.49 | 13.77 | 13.34 | 13.64 | 2,559,144 | +0.28(+2.10%) |
May 23, 2017 | 13.05 | 13.38 | 12.94 | 13.36 | 2,820,741 | +0.29(+2.22%) |
May 22, 2017 | 12.13 | 13.25 | 12.10 | 13.07 | 6,424,488 | +0.75(+6.09%) |
May 19, 2017 | 12.24 | 12.54 | 12.16 | 12.32 | 3,106,010 | +0.41(+3.44%) |
May 18, 2017 | 12.37 | 13.06 | 11.50 | 11.91 | 6,790,684 | -1.38(-10.38%) |
May 17, 2017 | 13.57 | 13.62 | 13.20 | 13.29 | 1,925,964 | -0.48(-3.49%) |
May 16, 2017 | 13.90 | 13.99 | 13.74 | 13.77 | 2,072,081 | -0.41(-2.89%) |
May 15, 2017 | 14.36 | 14.40 | 14.14 | 14.18 | 1,669,552 | -0.26(-1.80%) |
May 12, 2017 | 14.39 | 14.52 | 14.19 | 14.44 | 4,112,781 | +0.44(+3.14%) |
May 11, 2017 | 14.04 | 14.21 | 13.94 | 14.00 | 2,306,205 | -0.14(-0.99%) |
May 10, 2017 | 13.92 | 14.39 | 13.88 | 14.14 | 5,555,730 | +0.54(+3.97%) |
May 09, 2017 | 13.28 | 13.71 | 13.24 | 13.60 | 4,105,549 | +0.32(+2.41%) |
May 08, 2017 | 13.15 | 13.30 | 13.06 | 13.28 | 1,628,635 | +0.08(+0.61%) |
May 05, 2017 | 13.15 | 13.22 | 12.95 | 13.20 | 1,488,036 | +0.25(+1.93%) |
May 04, 2017 | 13.13 | 13.18 | 12.85 | 12.95 | 2,081,984 | -0.31(-2.34%) |
May 03, 2017 | 13.17 | 13.40 | 13.12 | 13.26 | 2,050,125 | +0.07(+0.53%) |
May 02, 2017 | 12.66 | 13.19 | 12.66 | 13.19 | 3,222,997 | +0.69(+5.52%) |
May 01, 2017 | 12.48 | 12.54 | 12.40 | 12.50 | 845,598 | +0.06(+0.48%) |
Apr 28, 2017 | 12.11 | 12.44 | 12.03 | 12.44 | 1,841,074 | +0.15(+1.22%) |
Apr 27, 2017 | 12.38 | 12.38 | 12.05 | 12.29 | 1,415,696 | -0.08(-0.65%) |
Apr 26, 2017 | 12.41 | 12.48 | 12.24 | 12.37 | 1,582,133 | -0.18(-1.43%) |
Apr 25, 2017 | 12.52 | 12.62 | 12.48 | 12.55 | 1,461,016 | -0.40(-3.09%) |
Apr 24, 2017 | 13.03 | 13.13 | 12.86 | 12.95 | 2,344,890 | +0.24(+1.89%) |
Apr 21, 2017 | 12.85 | 12.86 | 12.71 | 12.71 | 1,360,022 | -0.10(-0.78%) |
Apr 20, 2017 | 12.90 | 12.99 | 12.74 | 12.81 | 1,442,684 | +0.03(+0.23%) |
Apr 19, 2017 | 12.99 | 13.01 | 12.74 | 12.78 | 1,826,644 | -0.20(-1.54%) |
Apr 18, 2017 | 12.75 | 13.15 | 12.71 | 12.98 | 2,359,498 | +0.19(+1.49%) |
Apr 17, 2017 | 12.79 | 12.85 | 12.57 | 12.79 | 1,924,549 | +0.27(+2.16%) |
Apr 13, 2017 | 12.51 | 12.80 | 12.48 | 12.52 | 1,934,718 | -0.02(-0.16%) |
Apr 12, 2017 | 12.30 | 12.55 | 12.29 | 12.54 | 4,836,678 | +0.26(+2.12%) |
Apr 11, 2017 | 11.98 | 12.38 | 11.74 | 12.28 | 3,239,772 | +0.36(+3.02%) |
Apr 10, 2017 | 12.01 | 12.04 | 11.84 | 11.92 | 2,218,814 | -0.07(-0.58%) |
Apr 07, 2017 | 12.08 | 12.11 | 11.89 | 11.99 | 2,341,163 | -0.07(-0.58%) |
Apr 06, 2017 | 12.21 | 12.26 | 11.99 | 12.06 | 2,093,780 | -0.28(-2.27%) |
Apr 05, 2017 | 12.40 | 12.56 | 12.32 | 12.34 | 1,307,432 | -0.07(-0.56%) |
Apr 04, 2017 | 12.40 | 12.47 | 12.16 | 12.41 | 1,970,635 | +0.01(+0.08%) |
Apr 03, 2017 | 12.32 | 12.43 | 12.24 | 12.40 | 1,730,907 | +0.15(+1.22%) |
Mar 31, 2017 | 12.06 | 12.33 | 12.04 | 12.25 | 2,093,380 | +0.06(+0.49%) |
Mar 30, 2017 | 12.30 | 12.31 | 12.08 | 12.19 | 2,163,751 | -0.17(-1.38%) |
Mar 29, 2017 | 12.23 | 12.41 | 12.21 | 12.36 | 2,720,203 | +0.15(+1.23%) |
Mar 28, 2017 | 11.94 | 12.30 | 11.91 | 12.21 | 4,819,116 | +0.42(+3.56%) |
Mar 27, 2017 | 11.91 | 11.92 | 11.69 | 11.79 | 2,104,122 | +0.38(+3.33%) |
Mar 24, 2017 | 11.43 | 11.46 | 11.23 | 11.41 | 1,593,422 | +0.03(+0.26%) |
Mar 23, 2017 | 11.30 | 11.55 | 11.19 | 11.38 | 2,712,636 | -0.01(-0.09%) |
Mar 22, 2017 | 11.55 | 11.55 | 11.19 | 11.39 | 2,826,881 | -0.13(-1.13%) |
Mar 21, 2017 | 11.84 | 11.86 | 11.50 | 11.52 | 2,347,558 | -0.27(-2.29%) |
Mar 20, 2017 | 10.63 | 11.94 | 10.60 | 11.79 | 4,914,385 | -0.02(-0.17%) |
Mar 17, 2017 | 12.26 | 12.35 | 11.77 | 11.81 | 9,887,094 | -0.99(-7.73%) |
Mar 16, 2017 | 12.74 | 12.91 | 12.62 | 12.80 | 4,630,498 | +0.40(+3.23%) |
Mar 15, 2017 | 12.12 | 12.60 | 11.98 | 12.40 | 5,200,657 | +0.33(+2.73%) |
Mar 14, 2017 | 12.44 | 12.44 | 11.99 | 12.07 | 2,379,665 | -0.45(-3.59%) |
Mar 13, 2017 | 12.60 | 12.62 | 12.45 | 12.52 | 1,506,091 | -0.10(-0.79%) |
Mar 10, 2017 | 12.76 | 12.80 | 12.48 | 12.62 | 1,494,635 | -0.11(-0.86%) |
Mar 09, 2017 | 12.79 | 12.86 | 12.62 | 12.73 | 1,667,854 | +0.05(+0.39%) |
Mar 08, 2017 | 12.69 | 12.72 | 12.55 | 12.68 | 2,518,714 | -0.12(-0.94%) |
Mar 07, 2017 | 13.16 | 13.16 | 12.78 | 12.80 | 2,281,979 | -0.19(-1.46%) |
Mar 06, 2017 | 13.36 | 13.36 | 12.98 | 12.99 | 2,721,208 | +0.11(+0.85%) |
Mar 03, 2017 | 12.58 | 12.89 | 12.47 | 12.88 | 2,215,208 | +0.43(+3.45%) |
Mar 02, 2017 | 12.75 | 12.78 | 12.44 | 12.45 | 2,880,038 | -0.51(-3.94%) |