Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.72 | 14.75 | 13.66 | 14.42 | 2,020,049 | -0.36(-2.44%) |
May 30, 2017 | 14.68 | 15.12 | 14.40 | 14.78 | 1,200,547 | -0.05(-0.34%) |
May 26, 2017 | 14.81 | 14.97 | 14.62 | 14.83 | 595,955 | +0.00(+0.00%) |
May 25, 2017 | 14.94 | 15.37 | 14.54 | 14.83 | 1,577,073 | -0.06(-0.40%) |
May 24, 2017 | 14.57 | 15.08 | 14.48 | 14.89 | 1,707,212 | +0.30(+2.06%) |
May 23, 2017 | 14.26 | 14.70 | 13.76 | 14.59 | 1,277,461 | +0.30(+2.10%) |
May 22, 2017 | 14.08 | 14.41 | 14.05 | 14.29 | 1,092,376 | +0.41(+2.95%) |
May 19, 2017 | 13.65 | 14.26 | 13.58 | 13.88 | 1,322,719 | +0.37(+2.74%) |
May 18, 2017 | 13.02 | 13.66 | 12.80 | 13.51 | 1,144,871 | +0.27(+2.04%) |
May 17, 2017 | 13.47 | 13.54 | 13.17 | 13.24 | 863,514 | -0.39(-2.86%) |
May 16, 2017 | 13.92 | 14.02 | 13.43 | 13.63 | 1,288,012 | -0.31(-2.22%) |
May 15, 2017 | 13.75 | 14.21 | 13.75 | 13.94 | 1,729,558 | +0.42(+3.11%) |
May 12, 2017 | 12.96 | 13.57 | 12.84 | 13.52 | 1,697,598 | +0.61(+4.73%) |
May 11, 2017 | 13.02 | 13.18 | 12.74 | 12.91 | 1,757,185 | -0.07(-0.54%) |
May 10, 2017 | 12.89 | 13.19 | 12.80 | 12.98 | 1,721,993 | +0.18(+1.41%) |
May 09, 2017 | 12.84 | 13.01 | 12.59 | 12.80 | 1,235,949 | -0.03(-0.23%) |
May 08, 2017 | 13.00 | 13.05 | 12.53 | 12.83 | 1,294,760 | -0.33(-2.51%) |
May 05, 2017 | 13.01 | 13.53 | 12.84 | 13.16 | 2,770,675 | +0.25(+1.94%) |
May 04, 2017 | 13.52 | 13.62 | 12.59 | 12.91 | 2,371,749 | -0.82(-5.97%) |
May 03, 2017 | 13.79 | 13.88 | 13.38 | 13.73 | 4,414,796 | -0.24(-1.72%) |
May 02, 2017 | 13.84 | 14.19 | 13.79 | 13.97 | 2,560,446 | -0.00(-0.04%) |
May 01, 2017 | 13.69 | 14.02 | 13.48 | 13.97 | 2,033,049 | +0.33(+2.46%) |
Apr 28, 2017 | 14.10 | 14.16 | 13.62 | 13.64 | 2,511,096 | -0.36(-2.57%) |
Apr 27, 2017 | 14.66 | 14.93 | 13.82 | 14.00 | 3,172,458 | -0.81(-5.47%) |
Apr 26, 2017 | 13.86 | 14.97 | 13.51 | 14.81 | 3,750,720 | +1.19(+8.74%) |
Apr 25, 2017 | 12.87 | 13.88 | 12.82 | 13.62 | 4,821,866 | +0.99(+7.84%) |
Apr 24, 2017 | 12.21 | 12.74 | 12.09 | 12.63 | 1,945,372 | +0.75(+6.31%) |
Apr 21, 2017 | 12.08 | 12.10 | 11.78 | 11.88 | 1,028,612 | -0.15(-1.25%) |
Apr 20, 2017 | 12.03 | 12.40 | 12.00 | 12.03 | 1,750,256 | +0.24(+2.04%) |
Apr 19, 2017 | 11.92 | 12.27 | 11.78 | 11.79 | 1,663,946 | -0.01(-0.08%) |
Apr 18, 2017 | 11.76 | 12.14 | 11.60 | 11.80 | 1,395,110 | -0.12(-1.01%) |
Apr 17, 2017 | 11.65 | 12.04 | 11.59 | 11.92 | 1,990,264 | +0.28(+2.41%) |
Apr 13, 2017 | 12.03 | 12.14 | 11.62 | 11.64 | 2,669,173 | -0.42(-3.48%) |
Apr 12, 2017 | 13.18 | 13.20 | 12.04 | 12.06 | 2,622,676 | -1.32(-9.87%) |
Apr 11, 2017 | 12.93 | 13.49 | 12.74 | 13.38 | 2,031,411 | +0.45(+3.48%) |
Apr 10, 2017 | 12.83 | 12.93 | 12.69 | 12.93 | 1,096,188 | +0.10(+0.78%) |
Apr 07, 2017 | 12.72 | 13.08 | 12.46 | 12.83 | 2,366,071 | +0.10(+0.79%) |
Apr 06, 2017 | 12.59 | 12.86 | 12.28 | 12.73 | 1,984,009 | +0.21(+1.68%) |
Apr 05, 2017 | 12.83 | 13.12 | 12.30 | 12.52 | 2,519,503 | -0.12(-0.95%) |
Apr 04, 2017 | 12.49 | 12.88 | 12.39 | 12.64 | 1,212,147 | +0.17(+1.36%) |
Apr 03, 2017 | 12.74 | 12.94 | 12.26 | 12.47 | 1,323,027 | -0.22(-1.73%) |
Mar 31, 2017 | 12.54 | 12.80 | 12.24 | 12.69 | 1,911,582 | +0.06(+0.48%) |
Mar 30, 2017 | 12.43 | 12.72 | 12.38 | 12.63 | 2,540,083 | +0.23(+1.85%) |
Mar 29, 2017 | 12.38 | 12.63 | 12.21 | 12.40 | 1,324,141 | +0.00(+0.00%) |
Mar 28, 2017 | 12.17 | 12.53 | 11.96 | 12.40 | 1,814,581 | +0.22(+1.81%) |
Mar 27, 2017 | 11.48 | 12.21 | 11.26 | 12.18 | 3,106,864 | +0.38(+3.22%) |
Mar 24, 2017 | 12.08 | 12.17 | 11.74 | 11.80 | 1,617,446 | -0.20(-1.67%) |
Mar 23, 2017 | 12.16 | 12.29 | 11.85 | 12.00 | 1,325,508 | -0.22(-1.80%) |
Mar 22, 2017 | 11.92 | 12.33 | 11.87 | 12.22 | 1,615,829 | +0.27(+2.26%) |
Mar 21, 2017 | 12.52 | 12.67 | 11.90 | 11.95 | 2,612,143 | -0.46(-3.71%) |
Mar 20, 2017 | 12.05 | 12.47 | 11.91 | 12.41 | 2,563,661 | +0.30(+2.48%) |
Mar 17, 2017 | 12.64 | 12.70 | 12.00 | 12.11 | 3,394,449 | -0.55(-4.34%) |
Mar 16, 2017 | 13.05 | 13.43 | 12.56 | 12.66 | 1,922,190 | -0.17(-1.33%) |
Mar 15, 2017 | 12.36 | 12.87 | 12.07 | 12.83 | 2,538,368 | +0.70(+5.77%) |
Mar 14, 2017 | 12.23 | 12.34 | 11.70 | 12.13 | 3,704,807 | -0.30(-2.41%) |
Mar 13, 2017 | 12.56 | 12.79 | 12.39 | 12.43 | 2,325,639 | +0.06(+0.53%) |
Mar 10, 2017 | 12.80 | 13.07 | 12.20 | 12.37 | 3,195,163 | -0.05(-0.44%) |
Mar 09, 2017 | 12.99 | 13.10 | 12.27 | 12.42 | 3,501,177 | -0.69(-5.26%) |
Mar 08, 2017 | 13.33 | 13.51 | 13.05 | 13.11 | 1,807,290 | -0.25(-1.87%) |
Mar 07, 2017 | 13.87 | 14.20 | 13.35 | 13.36 | 1,680,652 | -0.51(-3.68%) |
Mar 06, 2017 | 14.25 | 14.43 | 13.77 | 13.87 | 2,253,609 | -0.48(-3.34%) |
Mar 03, 2017 | 14.72 | 14.75 | 13.90 | 14.35 | 3,435,598 | +0.03(+0.21%) |
Mar 02, 2017 | 15.29 | 15.34 | 14.30 | 14.32 | 2,895,687 | -1.07(-6.95%) |