Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.18 | 13.24 | 13.09 | 13.19 | 452,737 | +0.00(+0.00%) |
May 30, 2017 | 13.45 | 13.52 | 13.14 | 13.19 | 641,732 | -0.30(-2.22%) |
May 26, 2017 | 13.44 | 13.53 | 13.37 | 13.49 | 361,799 | +0.03(+0.22%) |
May 25, 2017 | 13.59 | 13.86 | 13.46 | 13.46 | 1,054,960 | -0.04(-0.30%) |
May 24, 2017 | 13.24 | 13.56 | 13.20 | 13.50 | 916,635 | +0.21(+1.58%) |
May 23, 2017 | 13.16 | 13.39 | 13.16 | 13.29 | 757,283 | +0.13(+0.99%) |
May 22, 2017 | 13.05 | 13.17 | 13.00 | 13.16 | 512,779 | +0.12(+0.92%) |
May 19, 2017 | 12.67 | 13.17 | 12.64 | 13.04 | 1,096,062 | +0.43(+3.41%) |
May 18, 2017 | 12.54 | 12.63 | 12.31 | 12.61 | 1,441,844 | +0.07(+0.56%) |
May 17, 2017 | 12.93 | 13.03 | 12.54 | 12.54 | 1,287,942 | -0.48(-3.69%) |
May 16, 2017 | 12.87 | 13.05 | 12.84 | 13.02 | 897,552 | +0.19(+1.48%) |
May 15, 2017 | 12.70 | 12.84 | 12.67 | 12.83 | 559,454 | +0.20(+1.58%) |
May 12, 2017 | 12.48 | 12.70 | 12.46 | 12.63 | 702,835 | +0.16(+1.28%) |
May 11, 2017 | 12.38 | 12.56 | 12.34 | 12.47 | 687,554 | +0.06(+0.48%) |
May 10, 2017 | 12.43 | 12.55 | 12.36 | 12.41 | 817,048 | -0.07(-0.56%) |
May 09, 2017 | 12.45 | 12.52 | 12.34 | 12.48 | 776,338 | +0.00(+0.00%) |
May 08, 2017 | 12.68 | 12.74 | 12.46 | 12.48 | 1,095,226 | -0.26(-2.04%) |
May 05, 2017 | 13.17 | 13.17 | 12.52 | 12.74 | 2,737,034 | -0.32(-2.45%) |
May 04, 2017 | 12.28 | 13.12 | 12.04 | 13.06 | 3,189,280 | +0.36(+2.83%) |
May 03, 2017 | 13.28 | 13.30 | 12.63 | 12.70 | 1,982,539 | -0.64(-4.80%) |
May 02, 2017 | 13.42 | 13.46 | 13.34 | 13.34 | 1,270,088 | -0.08(-0.60%) |
May 01, 2017 | 13.21 | 13.48 | 13.18 | 13.42 | 1,660,756 | +0.25(+1.90%) |
Apr 28, 2017 | 13.26 | 13.32 | 13.11 | 13.17 | 1,244,402 | -0.10(-0.75%) |
Apr 27, 2017 | 13.15 | 13.38 | 13.05 | 13.27 | 1,210,694 | +0.12(+0.91%) |
Apr 26, 2017 | 13.20 | 13.29 | 13.09 | 13.15 | 841,757 | -0.07(-0.53%) |
Apr 25, 2017 | 12.89 | 13.28 | 12.77 | 13.22 | 1,123,520 | +0.37(+2.88%) |
Apr 24, 2017 | 12.93 | 12.98 | 12.74 | 12.85 | 853,884 | +0.05(+0.39%) |
Apr 21, 2017 | 12.81 | 12.85 | 12.66 | 12.80 | 500,510 | -0.03(-0.23%) |
Apr 20, 2017 | 12.82 | 12.92 | 12.79 | 12.83 | 471,785 | -0.05(-0.39%) |
Apr 19, 2017 | 12.86 | 12.92 | 12.82 | 12.88 | 538,401 | +0.02(+0.16%) |
Apr 18, 2017 | 12.83 | 12.94 | 12.67 | 12.86 | 591,107 | +0.05(+0.39%) |
Apr 17, 2017 | 12.70 | 12.86 | 12.64 | 12.81 | 2,266,582 | +0.16(+1.26%) |
Apr 13, 2017 | 12.72 | 12.81 | 12.60 | 12.65 | 1,109,261 | -0.06(-0.47%) |
Apr 12, 2017 | 12.62 | 12.77 | 12.53 | 12.71 | 611,897 | +0.07(+0.55%) |
Apr 11, 2017 | 12.61 | 12.65 | 12.49 | 12.64 | 836,664 | +0.02(+0.16%) |
Apr 10, 2017 | 12.31 | 12.67 | 12.28 | 12.62 | 579,600 | +0.30(+2.44%) |
Apr 07, 2017 | 12.30 | 12.34 | 12.07 | 12.32 | 722,833 | +0.11(+0.90%) |
Apr 06, 2017 | 12.03 | 12.30 | 12.00 | 12.21 | 737,098 | +0.20(+1.67%) |
Apr 05, 2017 | 12.13 | 12.28 | 12.01 | 12.01 | 1,001,171 | -0.09(-0.74%) |
Apr 04, 2017 | 12.24 | 12.24 | 11.94 | 12.10 | 871,713 | -0.15(-1.22%) |
Apr 03, 2017 | 12.32 | 12.35 | 12.14 | 12.25 | 785,219 | -0.11(-0.89%) |
Mar 31, 2017 | 12.42 | 12.60 | 12.36 | 12.36 | 1,182,612 | -0.07(-0.56%) |
Mar 30, 2017 | 12.26 | 12.51 | 12.24 | 12.43 | 851,964 | +0.13(+1.06%) |
Mar 29, 2017 | 12.08 | 12.34 | 12.08 | 12.30 | 1,006,015 | +0.16(+1.32%) |
Mar 28, 2017 | 12.16 | 12.22 | 11.95 | 12.14 | 1,028,156 | -0.01(-0.08%) |
Mar 27, 2017 | 12.10 | 12.24 | 12.02 | 12.15 | 644,859 | +0.05(+0.41%) |
Mar 24, 2017 | 12.09 | 12.20 | 12.05 | 12.10 | 1,002,523 | -0.01(-0.08%) |
Mar 23, 2017 | 12.09 | 12.27 | 12.05 | 12.11 | 825,957 | +0.00(+0.00%) |
Mar 22, 2017 | 12.11 | 12.14 | 11.99 | 12.11 | 698,809 | -0.02(-0.16%) |
Mar 21, 2017 | 12.16 | 12.32 | 11.90 | 12.13 | 1,319,271 | -0.03(-0.25%) |
Mar 20, 2017 | 12.18 | 12.23 | 12.03 | 12.16 | 1,541,870 | +0.02(+0.16%) |
Mar 17, 2017 | 12.26 | 12.27 | 12.11 | 12.14 | 659,560 | -0.10(-0.82%) |
Mar 16, 2017 | 12.15 | 12.38 | 12.14 | 12.24 | 1,335,011 | +0.14(+1.16%) |
Mar 15, 2017 | 11.79 | 12.11 | 11.64 | 12.10 | 1,003,111 | +0.30(+2.54%) |
Mar 14, 2017 | 11.76 | 11.86 | 11.58 | 11.80 | 1,030,433 | -0.02(-0.17%) |
Mar 13, 2017 | 12.26 | 12.30 | 11.78 | 11.82 | 1,692,120 | -0.46(-3.75%) |
Mar 10, 2017 | 11.76 | 12.31 | 11.76 | 12.28 | 1,637,408 | +0.54(+4.60%) |
Mar 09, 2017 | 11.65 | 11.82 | 11.61 | 11.74 | 1,212,844 | +0.12(+1.03%) |
Mar 08, 2017 | 11.16 | 11.63 | 11.00 | 11.62 | 1,967,539 | +0.54(+4.87%) |
Mar 07, 2017 | 11.04 | 11.16 | 10.91 | 11.08 | 1,904,798 | +0.03(+0.27%) |
Mar 06, 2017 | 10.88 | 11.14 | 10.75 | 11.05 | 2,085,394 | +0.23(+2.13%) |
Mar 03, 2017 | 10.61 | 10.88 | 10.56 | 10.82 | 1,914,758 | +0.26(+2.46%) |
Mar 02, 2017 | 10.56 | 10.60 | 10.45 | 10.56 | 1,453,597 | -0.01(-0.09%) |