Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.95 | 12.97 | 12.73 | 12.92 | 6,849,899 | +0.09(+0.72%) |
May 30, 2017 | 12.77 | 12.88 | 12.71 | 12.83 | 3,980,984 | +0.06(+0.43%) |
May 26, 2017 | 12.97 | 12.97 | 12.61 | 12.77 | 4,943,917 | -0.21(-1.64%) |
May 25, 2017 | 12.97 | 13.03 | 12.77 | 12.98 | 12,108,462 | +0.16(+1.22%) |
May 24, 2017 | 12.24 | 12.86 | 12.15 | 12.83 | 12,385,437 | +0.79(+6.52%) |
May 23, 2017 | 12.17 | 12.18 | 11.90 | 12.04 | 4,872,158 | -0.09(-0.76%) |
May 22, 2017 | 12.24 | 12.27 | 11.98 | 12.13 | 5,559,048 | -0.01(-0.08%) |
May 19, 2017 | 12.17 | 12.37 | 12.09 | 12.14 | 5,080,437 | +0.02(+0.15%) |
May 18, 2017 | 11.82 | 12.16 | 11.71 | 12.13 | 10,754,569 | +0.31(+2.66%) |
May 17, 2017 | 12.58 | 12.70 | 11.81 | 11.81 | 13,164,193 | -0.98(-7.65%) |
May 16, 2017 | 12.62 | 12.85 | 12.60 | 12.79 | 7,434,991 | +0.19(+1.54%) |
May 15, 2017 | 12.44 | 12.76 | 12.40 | 12.60 | 5,471,918 | +0.18(+1.41%) |
May 12, 2017 | 12.58 | 12.63 | 12.35 | 12.42 | 3,245,690 | -0.17(-1.32%) |
May 11, 2017 | 12.48 | 12.72 | 12.31 | 12.59 | 4,492,180 | +0.05(+0.37%) |
May 10, 2017 | 12.49 | 12.56 | 12.37 | 12.54 | 4,438,324 | +0.14(+1.12%) |
May 09, 2017 | 12.29 | 12.49 | 12.21 | 12.40 | 8,245,514 | +0.25(+2.05%) |
May 08, 2017 | 12.42 | 12.45 | 12.13 | 12.15 | 5,497,415 | -0.27(-2.16%) |
May 05, 2017 | 12.30 | 12.46 | 12.20 | 12.42 | 6,300,449 | +0.12(+0.98%) |
May 04, 2017 | 12.26 | 12.34 | 12.02 | 12.30 | 7,427,021 | +0.03(+0.23%) |
May 03, 2017 | 12.26 | 12.43 | 12.23 | 12.27 | 5,700,582 | -0.04(-0.30%) |
May 02, 2017 | 12.75 | 12.77 | 12.21 | 12.31 | 10,867,682 | -0.43(-3.41%) |
May 01, 2017 | 12.99 | 13.02 | 12.59 | 12.74 | 8,503,259 | -0.19(-1.50%) |
Apr 28, 2017 | 13.11 | 13.46 | 12.61 | 12.94 | 14,958,302 | -0.36(-2.71%) |
Apr 27, 2017 | 13.02 | 13.38 | 12.93 | 13.30 | 13,410,473 | +0.39(+3.00%) |
Apr 26, 2017 | 13.09 | 13.20 | 12.82 | 12.91 | 6,807,251 | -0.24(-1.83%) |
Apr 25, 2017 | 13.10 | 13.28 | 12.99 | 13.15 | 5,613,651 | +0.15(+1.14%) |
Apr 24, 2017 | 13.07 | 13.20 | 12.85 | 13.00 | 7,363,194 | +0.08(+0.64%) |
Apr 21, 2017 | 12.89 | 12.99 | 12.71 | 12.92 | 6,868,377 | -0.09(-0.71%) |
Apr 20, 2017 | 12.85 | 13.04 | 12.79 | 13.01 | 6,277,168 | +0.30(+2.32%) |
Apr 19, 2017 | 12.67 | 12.97 | 12.63 | 12.72 | 7,257,654 | +0.14(+1.10%) |
Apr 18, 2017 | 12.41 | 12.59 | 12.34 | 12.58 | 4,291,641 | +0.13(+1.04%) |
Apr 17, 2017 | 12.17 | 12.48 | 12.12 | 12.45 | 5,220,227 | +0.31(+2.59%) |
Apr 13, 2017 | 12.32 | 12.42 | 12.13 | 12.13 | 4,126,631 | -0.19(-1.57%) |
Apr 12, 2017 | 12.67 | 12.74 | 12.29 | 12.33 | 5,760,120 | -0.37(-2.91%) |
Apr 11, 2017 | 12.80 | 12.87 | 12.40 | 12.70 | 11,600,820 | -0.13(-1.01%) |
Apr 10, 2017 | 12.72 | 12.91 | 12.71 | 12.83 | 8,268,320 | +0.28(+2.21%) |
Apr 07, 2017 | 12.22 | 12.66 | 12.21 | 12.55 | 9,986,176 | +0.38(+3.11%) |
Apr 06, 2017 | 12.30 | 12.30 | 12.07 | 12.17 | 9,792,844 | -0.12(-0.98%) |
Apr 05, 2017 | 12.49 | 12.61 | 12.27 | 12.29 | 9,683,644 | -0.10(-0.82%) |
Apr 04, 2017 | 12.47 | 12.60 | 12.29 | 12.39 | 6,991,445 | -0.08(-0.67%) |
Apr 03, 2017 | 12.73 | 12.79 | 12.37 | 12.48 | 8,578,652 | -0.23(-1.82%) |
Mar 31, 2017 | 12.91 | 12.99 | 12.70 | 12.71 | 6,787,979 | -0.19(-1.50%) |
Mar 30, 2017 | 12.88 | 13.05 | 12.74 | 12.90 | 13,289,876 | -0.25(-1.90%) |
Mar 29, 2017 | 13.47 | 13.66 | 13.13 | 13.15 | 10,309,364 | -0.21(-1.59%) |
Mar 28, 2017 | 13.76 | 13.83 | 13.23 | 13.36 | 16,140,593 | -0.24(-1.77%) |
Mar 27, 2017 | 13.06 | 13.63 | 12.88 | 13.60 | 14,699,980 | +0.36(+2.70%) |
Mar 24, 2017 | 13.05 | 13.53 | 13.00 | 13.25 | 13,402,933 | +0.39(+3.07%) |
Mar 23, 2017 | 12.71 | 12.91 | 12.61 | 12.85 | 7,202,674 | +0.17(+1.30%) |
Mar 22, 2017 | 12.77 | 12.81 | 12.50 | 12.69 | 6,436,746 | -0.13(-1.00%) |
Mar 21, 2017 | 13.09 | 13.10 | 12.60 | 12.81 | 15,229,731 | -0.20(-1.55%) |
Mar 20, 2017 | 12.91 | 13.10 | 12.80 | 13.02 | 5,912,466 | +0.20(+1.57%) |
Mar 17, 2017 | 12.81 | 12.87 | 12.72 | 12.81 | 7,339,028 | +0.06(+0.50%) |
Mar 16, 2017 | 12.77 | 12.82 | 12.61 | 12.75 | 4,503,600 | -0.02(-0.14%) |
Mar 15, 2017 | 12.70 | 12.88 | 12.59 | 12.77 | 6,784,763 | +0.13(+1.02%) |
Mar 14, 2017 | 12.62 | 12.71 | 12.44 | 12.64 | 7,505,468 | -0.09(-0.72%) |
Mar 13, 2017 | 12.33 | 12.73 | 12.31 | 12.73 | 6,407,207 | +0.39(+3.12%) |
Mar 10, 2017 | 12.26 | 12.43 | 12.21 | 12.35 | 4,246,211 | +0.16(+1.35%) |
Mar 09, 2017 | 12.14 | 12.29 | 12.08 | 12.18 | 4,543,115 | -0.01(-0.08%) |
Mar 08, 2017 | 12.27 | 12.36 | 12.10 | 12.19 | 7,406,948 | -0.05(-0.45%) |
Mar 07, 2017 | 12.30 | 12.38 | 12.21 | 12.25 | 3,674,817 | -0.06(-0.52%) |
Mar 06, 2017 | 12.23 | 12.38 | 12.03 | 12.31 | 7,254,229 | -0.04(-0.30%) |
Mar 03, 2017 | 12.44 | 12.49 | 12.29 | 12.35 | 5,038,305 | -0.05(-0.37%) |
Mar 02, 2017 | 12.37 | 12.65 | 12.34 | 12.39 | 8,963,900 | +0.07(+0.59%) |