Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.32 | 13.84 | 13.02 | 13.25 | 587,931 | -0.12(-0.90%) |
May 30, 2017 | 13.65 | 13.88 | 13.36 | 13.37 | 553,297 | -0.34(-2.48%) |
May 26, 2017 | 13.25 | 13.85 | 13.24 | 13.71 | 713,597 | +0.38(+2.85%) |
May 25, 2017 | 13.74 | 13.93 | 13.30 | 13.33 | 667,259 | -0.39(-2.84%) |
May 24, 2017 | 13.76 | 13.97 | 13.66 | 13.72 | 507,532 | +0.02(+0.15%) |
May 23, 2017 | 13.64 | 13.88 | 13.62 | 13.70 | 1,035,369 | +0.11(+0.81%) |
May 22, 2017 | 13.77 | 13.89 | 13.46 | 13.59 | 648,867 | -0.14(-1.02%) |
May 19, 2017 | 13.11 | 14.04 | 13.11 | 13.73 | 964,653 | +0.79(+6.11%) |
May 18, 2017 | 12.44 | 13.00 | 12.31 | 12.94 | 483,616 | +0.45(+3.60%) |
May 17, 2017 | 12.57 | 12.88 | 12.41 | 12.49 | 570,154 | -0.15(-1.19%) |
May 16, 2017 | 13.08 | 13.18 | 12.56 | 12.64 | 944,767 | -0.35(-2.69%) |
May 15, 2017 | 12.76 | 13.41 | 12.76 | 12.99 | 1,100,931 | +0.42(+3.34%) |
May 12, 2017 | 12.35 | 12.67 | 12.12 | 12.57 | 544,811 | +0.20(+1.62%) |
May 11, 2017 | 13.07 | 13.52 | 11.91 | 12.37 | 1,121,942 | -0.12(-0.96%) |
May 10, 2017 | 12.01 | 12.91 | 11.85 | 12.49 | 1,025,091 | +0.56(+4.69%) |
May 09, 2017 | 12.49 | 12.62 | 11.91 | 11.93 | 492,380 | -0.52(-4.18%) |
May 08, 2017 | 12.46 | 12.75 | 12.22 | 12.45 | 381,915 | -0.01(-0.08%) |
May 05, 2017 | 12.11 | 12.73 | 12.08 | 12.46 | 1,058,172 | +0.40(+3.32%) |
May 04, 2017 | 13.00 | 13.05 | 11.68 | 12.06 | 1,129,290 | -1.05(-8.01%) |
May 03, 2017 | 13.40 | 13.72 | 13.05 | 13.11 | 686,893 | -0.39(-2.89%) |
May 02, 2017 | 13.40 | 13.74 | 13.26 | 13.50 | 347,184 | +0.11(+0.82%) |
May 01, 2017 | 13.56 | 13.91 | 13.34 | 13.39 | 513,591 | -0.16(-1.18%) |
Apr 28, 2017 | 13.91 | 14.16 | 13.40 | 13.55 | 534,825 | -0.17(-1.24%) |
Apr 27, 2017 | 13.65 | 13.86 | 13.12 | 13.72 | 776,430 | +0.02(+0.15%) |
Apr 26, 2017 | 13.41 | 14.12 | 13.41 | 13.70 | 803,897 | +0.17(+1.26%) |
Apr 25, 2017 | 13.65 | 13.72 | 13.38 | 13.53 | 525,443 | +0.00(+0.00%) |
Apr 24, 2017 | 13.72 | 13.94 | 13.31 | 13.53 | 507,413 | -0.11(-0.81%) |
Apr 21, 2017 | 13.58 | 13.93 | 13.11 | 13.64 | 1,293,042 | -0.02(-0.15%) |
Apr 20, 2017 | 13.60 | 13.95 | 13.11 | 13.66 | 1,253,735 | -0.01(-0.07%) |
Apr 19, 2017 | 14.07 | 14.39 | 13.46 | 13.67 | 1,018,395 | -0.45(-3.19%) |
Apr 18, 2017 | 14.44 | 14.55 | 14.10 | 14.12 | 654,260 | -0.38(-2.62%) |
Apr 17, 2017 | 14.58 | 14.60 | 13.78 | 14.50 | 1,086,606 | +0.00(+0.00%) |
Apr 13, 2017 | 14.61 | 14.80 | 14.37 | 14.50 | 721,726 | -0.07(-0.48%) |
Apr 12, 2017 | 14.66 | 15.30 | 14.37 | 14.57 | 2,089,622 | -0.01(-0.07%) |
Apr 11, 2017 | 14.55 | 14.72 | 13.93 | 14.58 | 2,503,926 | +0.46(+3.26%) |
Apr 10, 2017 | 13.84 | 14.74 | 13.84 | 14.12 | 1,141,221 | +0.32(+2.32%) |
Apr 07, 2017 | 14.09 | 14.09 | 13.73 | 13.80 | 582,002 | -0.22(-1.57%) |
Apr 06, 2017 | 14.07 | 14.34 | 13.64 | 14.02 | 728,723 | +0.01(+0.07%) |
Apr 05, 2017 | 13.99 | 14.62 | 13.92 | 14.01 | 1,256,157 | +0.07(+0.50%) |
Apr 04, 2017 | 13.51 | 14.30 | 13.10 | 13.94 | 1,156,976 | +0.50(+3.72%) |
Apr 03, 2017 | 13.01 | 13.54 | 12.57 | 13.44 | 1,334,464 | +0.55(+4.27%) |
Mar 31, 2017 | 13.09 | 13.29 | 12.75 | 12.89 | 836,019 | -0.19(-1.45%) |
Mar 30, 2017 | 12.81 | 13.38 | 12.79 | 13.08 | 798,534 | +0.29(+2.27%) |
Mar 29, 2017 | 12.72 | 12.90 | 12.36 | 12.79 | 669,612 | -0.07(-0.54%) |
Mar 28, 2017 | 12.55 | 13.10 | 12.28 | 12.86 | 1,440,122 | +0.39(+3.13%) |
Mar 27, 2017 | 13.26 | 13.39 | 12.26 | 12.47 | 3,812,487 | -1.03(-7.63%) |
Mar 24, 2017 | 14.07 | 14.13 | 13.13 | 13.50 | 1,697,538 | -0.55(-3.91%) |
Mar 23, 2017 | 14.01 | 14.09 | 13.96 | 14.05 | 378,810 | +0.05(+0.36%) |
Mar 22, 2017 | 13.97 | 14.29 | 13.89 | 14.00 | 948,703 | -0.05(-0.36%) |
Mar 21, 2017 | 14.47 | 14.47 | 13.89 | 14.05 | 1,463,637 | -0.31(-2.16%) |
Mar 20, 2017 | 14.50 | 14.74 | 14.36 | 14.36 | 1,725,037 | -0.14(-0.97%) |