Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.15 | 12.46 | 12.15 | 12.22 | 2,950,411 | +0.09(+0.74%) |
May 30, 2017 | 12.15 | 12.30 | 11.86 | 12.13 | 758,543 | -0.04(-0.33%) |
May 26, 2017 | 12.20 | 12.59 | 12.07 | 12.17 | 1,283,228 | +0.08(+0.66%) |
May 25, 2017 | 12.25 | 12.36 | 11.99 | 12.09 | 664,632 | -0.14(-1.14%) |
May 24, 2017 | 12.08 | 12.34 | 12.02 | 12.23 | 988,505 | +0.14(+1.16%) |
May 23, 2017 | 12.08 | 12.22 | 11.96 | 12.09 | 705,401 | +0.01(+0.08%) |
May 22, 2017 | 11.85 | 12.15 | 11.85 | 12.08 | 643,724 | +0.22(+1.85%) |
May 19, 2017 | 11.63 | 11.86 | 11.62 | 11.86 | 579,910 | +0.20(+1.72%) |
May 18, 2017 | 11.66 | 11.73 | 11.43 | 11.66 | 542,430 | +0.00(+0.00%) |
May 17, 2017 | 11.70 | 11.82 | 11.60 | 11.66 | 822,961 | -0.19(-1.60%) |
May 16, 2017 | 11.68 | 11.86 | 11.49 | 11.85 | 673,848 | +0.21(+1.80%) |
May 15, 2017 | 11.69 | 11.78 | 11.61 | 11.64 | 492,591 | -0.07(-0.60%) |
May 12, 2017 | 11.78 | 11.97 | 11.70 | 11.71 | 516,005 | -0.13(-1.10%) |
May 11, 2017 | 11.87 | 11.91 | 11.52 | 11.84 | 853,453 | +0.20(+1.72%) |
May 10, 2017 | 11.42 | 11.76 | 11.37 | 11.64 | 900,042 | +0.14(+1.22%) |
May 09, 2017 | 11.64 | 11.95 | 11.44 | 11.50 | 1,302,642 | -0.17(-1.46%) |
May 08, 2017 | 11.39 | 11.67 | 11.34 | 11.67 | 918,039 | +0.23(+2.01%) |
May 05, 2017 | 11.59 | 11.59 | 11.34 | 11.44 | 727,615 | -0.07(-0.61%) |
May 04, 2017 | 11.50 | 11.54 | 11.28 | 11.51 | 837,058 | +0.04(+0.35%) |
May 03, 2017 | 11.60 | 11.77 | 11.46 | 11.47 | 928,016 | -0.14(-1.21%) |
May 02, 2017 | 12.29 | 12.31 | 11.57 | 11.61 | 1,281,578 | -0.64(-5.22%) |
May 01, 2017 | 11.78 | 12.38 | 11.61 | 12.25 | 1,269,558 | +0.46(+3.95%) |
Apr 28, 2017 | 11.81 | 11.99 | 11.02 | 11.79 | 2,463,271 | -0.80(-6.39%) |
Apr 27, 2017 | 12.90 | 12.97 | 12.57 | 12.59 | 1,397,008 | -0.26(-2.02%) |
Apr 26, 2017 | 13.09 | 13.09 | 12.81 | 12.85 | 1,047,942 | -0.22(-1.68%) |
Apr 25, 2017 | 12.68 | 13.16 | 12.68 | 13.07 | 1,054,828 | +0.25(+1.95%) |
Apr 24, 2017 | 12.70 | 13.06 | 12.70 | 12.82 | 1,205,195 | +0.30(+2.40%) |
Apr 21, 2017 | 12.61 | 12.73 | 12.36 | 12.52 | 1,377,269 | -0.07(-0.56%) |
Apr 20, 2017 | 14.05 | 14.09 | 12.44 | 12.59 | 2,776,322 | -1.43(-10.20%) |
Apr 19, 2017 | 13.98 | 14.17 | 13.87 | 14.02 | 1,131,091 | +0.09(+0.65%) |
Apr 18, 2017 | 14.15 | 14.37 | 13.85 | 13.93 | 883,342 | -0.21(-1.49%) |
Apr 17, 2017 | 14.17 | 14.30 | 14.11 | 14.14 | 886,018 | -0.05(-0.35%) |
Apr 13, 2017 | 14.27 | 14.39 | 14.13 | 14.19 | 903,218 | -0.10(-0.70%) |
Apr 12, 2017 | 14.50 | 14.55 | 14.24 | 14.29 | 1,374,569 | -0.13(-0.90%) |
Apr 11, 2017 | 14.25 | 14.48 | 14.09 | 14.42 | 1,613,514 | +0.20(+1.41%) |
Apr 10, 2017 | 13.70 | 14.31 | 13.52 | 14.22 | 4,911,697 | +0.60(+4.37%) |
Apr 07, 2017 | 13.44 | 13.76 | 13.28 | 13.62 | 9,868,603 | +0.10(+0.70%) |
Apr 06, 2017 | 13.49 | 13.76 | 13.30 | 13.53 | 1,424,038 | +0.07(+0.52%) |
Apr 05, 2017 | 13.80 | 13.85 | 13.37 | 13.46 | 1,304,561 | -0.23(-1.72%) |
Apr 04, 2017 | 13.44 | 13.79 | 13.41 | 13.70 | 734,918 | +0.28(+2.05%) |
Apr 03, 2017 | 13.83 | 13.90 | 13.16 | 13.42 | 1,410,110 | -0.41(-2.96%) |
Mar 31, 2017 | 13.78 | 14.05 | 13.71 | 13.83 | 1,054,107 | +0.01(+0.07%) |
Mar 30, 2017 | 13.65 | 13.91 | 13.42 | 13.82 | 2,755,999 | +0.39(+2.90%) |
Mar 29, 2017 | 13.20 | 13.74 | 12.96 | 13.43 | 2,281,636 | +0.27(+2.05%) |
Mar 28, 2017 | 13.01 | 13.69 | 13.01 | 13.16 | 2,975,370 | +0.14(+1.08%) |
Mar 27, 2017 | 12.74 | 13.12 | 12.74 | 13.02 | 2,430,740 | +0.17(+1.32%) |
Mar 24, 2017 | 12.97 | 13.07 | 12.72 | 12.85 | 1,347,725 | -0.06(-0.46%) |
Mar 23, 2017 | 12.88 | 13.18 | 12.83 | 12.91 | 2,400,920 | +0.05(+0.39%) |
Mar 22, 2017 | 12.86 | 12.99 | 12.73 | 12.86 | 1,014,960 | +0.00(+0.00%) |
Mar 21, 2017 | 13.28 | 13.43 | 12.82 | 12.86 | 1,107,874 | -0.38(-2.83%) |
Mar 20, 2017 | 12.96 | 13.44 | 12.91 | 13.23 | 1,120,696 | +0.29(+2.20%) |
Mar 17, 2017 | 12.49 | 12.95 | 12.49 | 12.95 | 1,611,486 | +0.31(+2.45%) |
Mar 16, 2017 | 12.48 | 12.66 | 12.40 | 12.64 | 756,284 | +0.20(+1.57%) |
Mar 15, 2017 | 12.55 | 12.59 | 12.30 | 12.45 | 1,311,069 | -0.08(-0.64%) |
Mar 14, 2017 | 12.74 | 12.74 | 12.46 | 12.53 | 1,308,570 | -0.26(-2.07%) |
Mar 13, 2017 | 12.67 | 12.98 | 12.50 | 12.79 | 2,501,282 | +0.12(+0.95%) |
Mar 10, 2017 | 12.97 | 13.10 | 12.58 | 12.67 | 817,986 | -0.18(-1.40%) |
Mar 09, 2017 | 12.89 | 13.05 | 12.82 | 12.85 | 993,889 | -0.13(-1.00%) |
Mar 08, 2017 | 12.35 | 13.08 | 12.35 | 12.98 | 2,655,239 | +0.66(+5.36%) |
Mar 07, 2017 | 12.00 | 12.64 | 11.80 | 12.32 | 4,142,181 | +0.69(+5.93%) |
Mar 06, 2017 | 11.54 | 11.71 | 11.41 | 11.63 | 923,667 | +0.08(+0.69%) |
Mar 03, 2017 | 11.64 | 11.77 | 11.39 | 11.55 | 1,365,492 | -0.06(-0.52%) |
Mar 02, 2017 | 11.79 | 11.79 | 11.58 | 11.61 | 784,989 | -0.24(-2.03%) |