Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.60 | 12.60 | 12.14 | 12.39 | 1,359,450 | -0.22(-1.73%) |
May 30, 2017 | 12.72 | 12.74 | 12.57 | 12.60 | 3,062,744 | -0.15(-1.14%) |
May 26, 2017 | 12.88 | 12.93 | 12.62 | 12.75 | 1,385,015 | -0.15(-1.20%) |
May 25, 2017 | 13.65 | 13.67 | 12.80 | 12.90 | 3,539,963 | -0.74(-5.40%) |
May 24, 2017 | 13.55 | 13.77 | 13.49 | 13.64 | 2,641,555 | +0.09(+0.67%) |
May 23, 2017 | 13.48 | 13.56 | 13.38 | 13.55 | 1,956,304 | +0.13(+0.95%) |
May 22, 2017 | 13.50 | 13.64 | 13.36 | 13.42 | 1,986,772 | +0.02(+0.14%) |
May 19, 2017 | 13.28 | 13.55 | 13.23 | 13.40 | 1,812,382 | +0.25(+1.93%) |
May 18, 2017 | 13.06 | 13.20 | 12.78 | 13.15 | 1,585,824 | -0.02(-0.14%) |
May 17, 2017 | 13.50 | 13.41 | 13.09 | 13.17 | 1,707,731 | -0.33(-2.42%) |
May 16, 2017 | 13.50 | 13.60 | 13.38 | 13.50 | 1,624,422 | -0.01(-0.07%) |
May 15, 2017 | 13.59 | 13.84 | 13.48 | 13.50 | 2,014,215 | -0.02(-0.13%) |
May 12, 2017 | 13.91 | 14.05 | 13.43 | 13.52 | 3,033,594 | -0.45(-3.25%) |
May 11, 2017 | 13.90 | 14.02 | 13.54 | 13.98 | 2,740,671 | +0.05(+0.33%) |
May 10, 2017 | 13.68 | 14.03 | 13.62 | 13.93 | 2,175,962 | +0.26(+1.93%) |
May 09, 2017 | 13.58 | 13.72 | 13.31 | 13.67 | 1,768,244 | +0.07(+0.53%) |
May 08, 2017 | 13.61 | 13.67 | 13.47 | 13.60 | 1,494,554 | +0.00(+0.00%) |
May 05, 2017 | 13.43 | 13.70 | 13.32 | 13.60 | 2,353,694 | +0.17(+1.29%) |
May 04, 2017 | 13.59 | 13.69 | 13.34 | 13.42 | 2,062,843 | -0.15(-1.07%) |
May 03, 2017 | 13.73 | 13.81 | 13.44 | 13.57 | 2,193,997 | -0.27(-1.97%) |
May 02, 2017 | 13.56 | 13.97 | 13.56 | 13.84 | 3,452,012 | +0.36(+2.70%) |
May 01, 2017 | 12.93 | 13.73 | 12.93 | 13.48 | 5,607,004 | +0.71(+5.55%) |
Apr 28, 2017 | 14.25 | 14.67 | 12.75 | 12.77 | 10,690,642 | -1.30(-9.24%) |
Apr 27, 2017 | 14.09 | 14.17 | 13.87 | 14.07 | 1,946,858 | -0.02(-0.13%) |
Apr 26, 2017 | 13.96 | 14.22 | 13.90 | 14.09 | 2,055,510 | +0.12(+0.85%) |
Apr 25, 2017 | 14.02 | 14.10 | 13.90 | 13.97 | 2,041,399 | +0.05(+0.39%) |
Apr 24, 2017 | 13.90 | 13.99 | 13.75 | 13.91 | 1,946,200 | +0.29(+2.13%) |
Apr 21, 2017 | 13.50 | 13.68 | 13.32 | 13.62 | 1,815,191 | +0.13(+0.94%) |
Apr 20, 2017 | 13.50 | 13.75 | 13.44 | 13.50 | 2,580,226 | +0.12(+0.88%) |
Apr 19, 2017 | 13.70 | 13.79 | 13.34 | 13.38 | 1,727,386 | -0.19(-1.41%) |
Apr 18, 2017 | 13.40 | 13.66 | 13.30 | 13.57 | 1,837,541 | +0.06(+0.47%) |
Apr 17, 2017 | 13.35 | 13.51 | 13.20 | 13.50 | 1,058,055 | +0.22(+1.64%) |
Apr 13, 2017 | 13.42 | 13.53 | 13.29 | 13.29 | 1,879,427 | -0.17(-1.28%) |
Apr 12, 2017 | 13.80 | 13.85 | 13.43 | 13.46 | 2,738,841 | -0.39(-2.82%) |
Apr 11, 2017 | 14.09 | 14.16 | 13.79 | 13.85 | 3,103,667 | -0.24(-1.68%) |
Apr 10, 2017 | 13.58 | 14.23 | 13.55 | 14.09 | 2,736,808 | +0.64(+4.73%) |
Apr 07, 2017 | 13.40 | 13.54 | 13.33 | 13.45 | 1,731,909 | -0.01(-0.07%) |
Apr 06, 2017 | 13.21 | 13.48 | 13.20 | 13.46 | 1,953,853 | +0.26(+2.00%) |
Apr 05, 2017 | 13.32 | 13.46 | 13.15 | 13.20 | 2,371,513 | +0.03(+0.21%) |
Apr 04, 2017 | 13.17 | 13.34 | 13.10 | 13.17 | 2,469,074 | +0.01(+0.07%) |
Apr 03, 2017 | 13.66 | 13.73 | 13.14 | 13.16 | 2,947,816 | -0.50(-3.66%) |
Mar 31, 2017 | 13.41 | 13.80 | 13.40 | 13.66 | 2,683,259 | +0.19(+1.42%) |
Mar 30, 2017 | 13.14 | 13.50 | 13.10 | 13.47 | 2,158,704 | +0.38(+2.92%) |
Mar 29, 2017 | 12.80 | 13.20 | 12.76 | 13.09 | 1,133,998 | +0.27(+2.13%) |
Mar 28, 2017 | 12.57 | 12.84 | 12.56 | 12.81 | 1,381,737 | +0.23(+1.81%) |
Mar 27, 2017 | 12.26 | 12.67 | 12.19 | 12.59 | 2,095,551 | +0.09(+0.73%) |
Mar 24, 2017 | 12.74 | 12.80 | 12.47 | 12.50 | 1,299,413 | -0.22(-1.72%) |
Mar 23, 2017 | 12.58 | 12.76 | 12.49 | 12.71 | 1,712,795 | +0.14(+1.08%) |
Mar 22, 2017 | 12.50 | 12.64 | 12.40 | 12.58 | 1,600,115 | +0.01(+0.07%) |
Mar 21, 2017 | 12.80 | 12.80 | 12.55 | 12.57 | 2,506,213 | -0.17(-1.35%) |
Mar 20, 2017 | 12.84 | 12.90 | 12.71 | 12.74 | 2,004,543 | -0.15(-1.13%) |
Mar 17, 2017 | 13.07 | 13.09 | 12.83 | 12.89 | 2,105,218 | -0.19(-1.46%) |
Mar 16, 2017 | 13.11 | 13.21 | 13.02 | 13.08 | 1,727,273 | +0.05(+0.35%) |
Mar 15, 2017 | 12.90 | 13.04 | 12.73 | 13.03 | 4,217,450 | +0.17(+1.34%) |
Mar 14, 2017 | 12.96 | 12.99 | 12.73 | 12.86 | 1,945,791 | -0.25(-1.87%) |
Mar 13, 2017 | 13.40 | 13.47 | 13.07 | 13.10 | 2,079,274 | -0.24(-1.77%) |
Mar 10, 2017 | 13.49 | 13.55 | 13.30 | 13.34 | 2,372,869 | +0.02(+0.14%) |
Mar 09, 2017 | 13.24 | 13.38 | 13.01 | 13.32 | 3,882,166 | +0.26(+2.01%) |
Mar 08, 2017 | 13.21 | 13.40 | 13.05 | 13.06 | 2,344,299 | -0.12(-0.89%) |
Mar 07, 2017 | 13.08 | 13.21 | 12.95 | 13.18 | 3,408,124 | +0.11(+0.83%) |
Mar 06, 2017 | 13.02 | 13.13 | 12.97 | 13.07 | 1,798,958 | -0.08(-0.62%) |
Mar 03, 2017 | 13.58 | 13.71 | 13.13 | 13.15 | 1,788,529 | -0.42(-3.06%) |
Mar 02, 2017 | 13.74 | 13.80 | 13.56 | 13.57 | 2,648,715 | -0.17(-1.25%) |