Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.37 | 14.42 | 14.13 | 14.36 | 1,811,386 | +0.03(+0.22%) |
May 30, 2017 | 14.44 | 14.50 | 14.33 | 14.33 | 1,551,988 | -0.14(-1.00%) |
May 26, 2017 | 14.41 | 14.51 | 14.36 | 14.47 | 1,055,074 | +0.07(+0.50%) |
May 25, 2017 | 14.32 | 14.47 | 14.28 | 14.40 | 1,539,941 | +0.25(+1.76%) |
May 24, 2017 | 14.13 | 14.22 | 14.04 | 14.15 | 1,300,064 | +0.03(+0.23%) |
May 23, 2017 | 14.07 | 14.19 | 14.03 | 14.12 | 2,025,234 | +0.07(+0.51%) |
May 22, 2017 | 13.79 | 14.10 | 13.70 | 14.05 | 1,372,279 | +0.29(+2.10%) |
May 19, 2017 | 13.58 | 13.81 | 13.49 | 13.76 | 2,026,499 | +0.20(+1.48%) |
May 18, 2017 | 13.33 | 13.63 | 13.18 | 13.56 | 1,300,156 | +0.27(+2.05%) |
May 17, 2017 | 13.17 | 13.37 | 13.15 | 13.29 | 1,760,296 | +0.02(+0.12%) |
May 16, 2017 | 13.21 | 13.34 | 13.15 | 13.27 | 1,570,631 | +0.10(+0.79%) |
May 15, 2017 | 13.05 | 13.34 | 13.05 | 13.17 | 1,844,116 | +0.15(+1.17%) |
May 12, 2017 | 13.24 | 13.26 | 12.96 | 13.01 | 3,745,829 | -0.16(-1.22%) |
May 11, 2017 | 13.31 | 13.38 | 13.17 | 13.17 | 3,158,313 | -0.17(-1.25%) |
May 10, 2017 | 13.20 | 13.48 | 13.19 | 13.34 | 10,554,046 | -0.29(-2.15%) |
May 09, 2017 | 13.62 | 13.68 | 13.52 | 13.64 | 1,032,378 | +0.03(+0.23%) |
May 08, 2017 | 13.65 | 13.71 | 13.42 | 13.60 | 623,907 | -0.01(-0.06%) |
May 05, 2017 | 13.47 | 13.63 | 13.46 | 13.61 | 734,667 | +0.17(+1.30%) |
May 04, 2017 | 13.48 | 13.73 | 13.18 | 13.44 | 934,388 | +0.00(+0.00%) |
May 03, 2017 | 13.47 | 13.57 | 13.27 | 13.44 | 945,654 | -0.07(-0.53%) |
May 02, 2017 | 13.39 | 13.51 | 13.37 | 13.51 | 647,679 | +0.13(+0.95%) |
May 01, 2017 | 13.19 | 13.45 | 13.12 | 13.38 | 1,160,373 | +0.25(+1.94%) |
Apr 28, 2017 | 13.68 | 13.68 | 13.11 | 13.13 | 816,701 | -0.53(-3.90%) |
Apr 27, 2017 | 13.76 | 13.83 | 13.64 | 13.66 | 668,829 | -0.05(-0.35%) |
Apr 26, 2017 | 13.54 | 13.86 | 13.51 | 13.71 | 902,330 | +0.14(+1.05%) |
Apr 25, 2017 | 13.45 | 13.63 | 13.42 | 13.56 | 749,057 | +0.16(+1.19%) |
Apr 24, 2017 | 13.44 | 13.48 | 13.23 | 13.40 | 1,071,887 | +0.09(+0.66%) |
Apr 21, 2017 | 13.29 | 13.41 | 13.22 | 13.32 | 1,380,599 | +0.08(+0.60%) |
Apr 20, 2017 | 13.13 | 13.24 | 13.01 | 13.24 | 867,810 | +0.11(+0.85%) |
Apr 19, 2017 | 13.02 | 13.25 | 13.02 | 13.13 | 972,044 | +0.13(+1.04%) |
Apr 18, 2017 | 12.98 | 13.02 | 12.91 | 12.99 | 851,586 | +0.02(+0.12%) |
Apr 17, 2017 | 12.91 | 12.98 | 12.87 | 12.98 | 562,322 | +0.10(+0.80%) |
Apr 13, 2017 | 12.74 | 12.89 | 12.70 | 12.87 | 1,034,933 | +0.16(+1.25%) |
Apr 12, 2017 | 12.67 | 12.73 | 12.45 | 12.71 | 1,045,663 | +0.02(+0.19%) |
Apr 11, 2017 | 12.52 | 12.69 | 12.48 | 12.69 | 542,232 | +0.17(+1.33%) |
Apr 10, 2017 | 12.34 | 12.57 | 12.30 | 12.52 | 523,309 | +0.17(+1.41%) |
Apr 07, 2017 | 12.48 | 12.56 | 12.32 | 12.35 | 873,722 | -0.15(-1.21%) |
Apr 06, 2017 | 12.35 | 12.52 | 12.23 | 12.50 | 468,862 | +0.16(+1.29%) |
Apr 05, 2017 | 12.43 | 12.52 | 12.34 | 12.34 | 626,965 | -0.06(-0.45%) |
Apr 04, 2017 | 12.36 | 12.51 | 12.32 | 12.40 | 738,943 | +0.01(+0.06%) |
Apr 03, 2017 | 12.69 | 12.69 | 12.28 | 12.39 | 866,997 | -0.30(-2.38%) |
Mar 31, 2017 | 12.63 | 12.79 | 12.62 | 12.69 | 1,349,291 | +0.04(+0.31%) |
Mar 30, 2017 | 12.48 | 12.69 | 12.41 | 12.65 | 810,727 | +0.18(+1.46%) |
Mar 29, 2017 | 12.25 | 12.47 | 12.21 | 12.47 | 686,363 | +0.19(+1.55%) |
Mar 28, 2017 | 12.25 | 12.29 | 12.01 | 12.28 | 794,536 | +0.00(+0.00%) |
Mar 27, 2017 | 12.12 | 12.31 | 12.12 | 12.28 | 1,398,886 | +0.07(+0.59%) |
Mar 24, 2017 | 12.24 | 12.40 | 12.18 | 12.21 | 586,753 | -0.05(-0.39%) |
Mar 23, 2017 | 12.15 | 12.40 | 12.09 | 12.25 | 660,460 | +0.09(+0.72%) |
Mar 22, 2017 | 12.17 | 12.27 | 11.95 | 12.17 | 712,242 | +0.00(+0.00%) |
Mar 21, 2017 | 12.26 | 12.27 | 12.01 | 12.17 | 1,117,056 | -0.10(-0.84%) |
Mar 20, 2017 | 12.41 | 12.57 | 12.17 | 12.27 | 817,598 | -0.12(-0.96%) |
Mar 17, 2017 | 12.53 | 12.62 | 12.35 | 12.39 | 5,969,336 | -0.06(-0.45%) |
Mar 16, 2017 | 12.41 | 12.51 | 12.37 | 12.44 | 805,106 | +0.03(+0.26%) |
Mar 15, 2017 | 12.25 | 12.47 | 12.25 | 12.41 | 1,106,538 | +0.20(+1.63%) |
Mar 14, 2017 | 12.18 | 12.30 | 12.13 | 12.21 | 791,225 | -0.03(-0.26%) |
Mar 13, 2017 | 12.17 | 12.40 | 12.05 | 12.25 | 1,327,184 | +0.17(+1.38%) |
Mar 10, 2017 | 12.24 | 12.29 | 11.95 | 12.08 | 2,149,146 | -0.11(-0.91%) |
Mar 09, 2017 | 12.18 | 12.35 | 12.15 | 12.19 | 1,425,368 | -0.04(-0.32%) |
Mar 08, 2017 | 12.18 | 12.27 | 12.13 | 12.23 | 1,085,063 | +0.02(+0.13%) |
Mar 07, 2017 | 12.21 | 12.30 | 12.14 | 12.21 | 841,843 | -0.01(-0.06%) |
Mar 06, 2017 | 12.19 | 12.34 | 12.10 | 12.22 | 1,187,135 | -0.01(-0.06%) |
Mar 03, 2017 | 12.59 | 12.59 | 12.06 | 12.23 | 1,182,110 | -0.03(-0.26%) |
Mar 02, 2017 | 12.28 | 12.29 | 12.17 | 12.26 | 615,302 | -0.03(-0.26%) |