Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.18 | 13.23 | 12.47 | 12.69 | 2,143,407 | -0.48(-3.68%) |
May 30, 2017 | 13.91 | 13.91 | 13.11 | 13.18 | 2,315,956 | -0.64(-4.65%) |
May 26, 2017 | 13.76 | 13.91 | 13.54 | 13.82 | 1,333,857 | -0.01(-0.06%) |
May 25, 2017 | 14.23 | 14.32 | 13.63 | 13.83 | 1,494,211 | -0.27(-1.90%) |
May 24, 2017 | 14.86 | 14.99 | 13.78 | 14.09 | 3,162,236 | -0.77(-5.17%) |
May 23, 2017 | 15.21 | 15.36 | 14.84 | 14.86 | 1,148,980 | -0.29(-1.93%) |
May 22, 2017 | 15.72 | 15.82 | 15.05 | 15.15 | 1,149,937 | -0.33(-2.10%) |
May 19, 2017 | 15.26 | 15.82 | 15.21 | 15.48 | 914,373 | +0.39(+2.60%) |
May 18, 2017 | 15.29 | 15.45 | 14.95 | 15.09 | 1,135,651 | -0.33(-2.17%) |
May 17, 2017 | 15.64 | 16.12 | 15.36 | 15.42 | 2,191,042 | -0.60(-3.75%) |
May 16, 2017 | 16.06 | 16.11 | 15.83 | 16.02 | 1,054,612 | +0.08(+0.47%) |
May 15, 2017 | 15.67 | 16.31 | 15.66 | 15.95 | 1,482,160 | +0.45(+2.91%) |
May 12, 2017 | 14.74 | 15.56 | 14.66 | 15.50 | 2,119,015 | +0.69(+4.68%) |
May 11, 2017 | 15.39 | 15.45 | 14.65 | 14.80 | 1,419,227 | -0.28(-1.85%) |
May 10, 2017 | 14.38 | 15.09 | 14.38 | 15.08 | 1,895,887 | +0.70(+4.86%) |
May 09, 2017 | 13.53 | 14.72 | 13.51 | 14.38 | 1,899,532 | +0.96(+7.13%) |
May 08, 2017 | 13.16 | 13.51 | 13.16 | 13.43 | 1,260,773 | +0.02(+0.19%) |
May 05, 2017 | 13.14 | 13.76 | 12.98 | 13.40 | 1,878,119 | +0.23(+1.77%) |
May 04, 2017 | 13.08 | 13.74 | 12.65 | 13.17 | 6,136,156 | -0.94(-6.67%) |
May 03, 2017 | 13.89 | 14.17 | 13.55 | 14.11 | 3,140,372 | +0.07(+0.53%) |
May 02, 2017 | 14.29 | 14.40 | 13.80 | 14.03 | 2,228,062 | -0.23(-1.63%) |
May 01, 2017 | 13.87 | 14.32 | 13.73 | 14.27 | 1,594,528 | +0.52(+3.76%) |
Apr 28, 2017 | 14.16 | 14.16 | 13.71 | 13.75 | 983,377 | -0.33(-2.37%) |
Apr 27, 2017 | 14.28 | 14.45 | 14.03 | 14.08 | 1,195,967 | -0.13(-0.94%) |
Apr 26, 2017 | 13.99 | 14.47 | 13.83 | 14.22 | 1,429,087 | +0.02(+0.12%) |
Apr 25, 2017 | 14.33 | 14.48 | 13.87 | 14.20 | 1,456,544 | +0.07(+0.47%) |
Apr 24, 2017 | 13.79 | 14.30 | 13.70 | 14.13 | 1,289,795 | +0.78(+5.86%) |
Apr 21, 2017 | 13.46 | 13.57 | 13.14 | 13.35 | 1,647,284 | -0.14(-1.05%) |
Apr 20, 2017 | 13.19 | 13.77 | 13.08 | 13.49 | 1,410,773 | +0.55(+4.25%) |
Apr 19, 2017 | 13.22 | 13.37 | 12.91 | 12.94 | 1,091,074 | -0.22(-1.65%) |
Apr 18, 2017 | 13.04 | 13.33 | 12.82 | 13.16 | 945,213 | +0.08(+0.57%) |
Apr 17, 2017 | 13.38 | 13.45 | 12.93 | 13.08 | 805,655 | -0.18(-1.38%) |
Apr 13, 2017 | 13.54 | 14.05 | 13.22 | 13.27 | 1,002,905 | -0.27(-2.03%) |
Apr 12, 2017 | 13.95 | 13.96 | 13.53 | 13.54 | 895,848 | -0.54(-3.84%) |
Apr 11, 2017 | 14.19 | 14.34 | 13.74 | 14.08 | 1,006,587 | -0.08(-0.59%) |
Apr 10, 2017 | 14.58 | 14.78 | 14.07 | 14.17 | 1,233,695 | -0.27(-1.90%) |
Apr 07, 2017 | 14.65 | 14.82 | 14.41 | 14.44 | 638,138 | -0.33(-2.25%) |
Apr 06, 2017 | 14.73 | 14.82 | 14.38 | 14.78 | 672,083 | +0.09(+0.62%) |
Apr 05, 2017 | 15.05 | 15.27 | 14.48 | 14.68 | 1,234,417 | -0.09(-0.62%) |
Apr 04, 2017 | 14.93 | 15.03 | 14.67 | 14.78 | 887,433 | -0.15(-1.00%) |
Apr 03, 2017 | 15.39 | 15.42 | 14.47 | 14.93 | 702,651 | -0.44(-2.87%) |
Mar 31, 2017 | 15.23 | 15.70 | 15.18 | 15.37 | 985,553 | -0.03(-0.22%) |
Mar 30, 2017 | 14.76 | 15.46 | 14.67 | 15.40 | 2,465,302 | +0.69(+4.70%) |
Mar 29, 2017 | 14.38 | 15.03 | 14.28 | 14.71 | 1,252,300 | +0.35(+2.44%) |
Mar 28, 2017 | 13.72 | 14.54 | 13.72 | 14.36 | 1,245,272 | +0.62(+4.49%) |
Mar 27, 2017 | 13.25 | 13.76 | 12.92 | 13.74 | 725,497 | +0.12(+0.92%) |
Mar 24, 2017 | 13.93 | 14.09 | 13.33 | 13.62 | 898,690 | -0.26(-1.86%) |
Mar 23, 2017 | 13.74 | 14.06 | 13.66 | 13.88 | 1,023,163 | +0.13(+0.97%) |
Mar 22, 2017 | 13.97 | 14.02 | 13.40 | 13.74 | 1,560,502 | -0.31(-2.19%) |
Mar 21, 2017 | 14.31 | 14.44 | 13.83 | 14.05 | 2,462,218 | -0.27(-1.92%) |
Mar 20, 2017 | 14.03 | 14.47 | 13.97 | 14.33 | 1,258,171 | +0.28(+2.02%) |
Mar 17, 2017 | 13.95 | 14.23 | 13.85 | 14.04 | 2,354,224 | +0.26(+1.87%) |
Mar 16, 2017 | 14.14 | 14.14 | 13.58 | 13.78 | 784,503 | +0.07(+0.49%) |
Mar 15, 2017 | 13.72 | 13.78 | 13.27 | 13.72 | 1,270,922 | +0.41(+3.07%) |
Mar 14, 2017 | 13.23 | 13.34 | 12.86 | 13.31 | 939,775 | -0.17(-1.24%) |
Mar 13, 2017 | 13.53 | 13.11 | 13.48 | 1,040,780 | +0.15(+1.12%) | |
Mar 10, 2017 | 13.56 | 13.86 | 13.20 | 13.33 | 1,095,785 | -0.07(-0.56%) |
Mar 09, 2017 | 13.64 | 13.98 | 13.31 | 13.40 | 1,539,052 | -0.39(-2.84%) |
Mar 08, 2017 | 14.80 | 14.81 | 13.49 | 13.79 | 2,516,559 | -1.03(-6.97%) |
Mar 07, 2017 | 14.68 | 14.86 | 14.49 | 14.83 | 1,347,603 | +0.11(+0.74%) |
Mar 06, 2017 | 14.59 | 14.84 | 14.46 | 14.72 | 1,113,567 | -0.21(-1.40%) |
Mar 03, 2017 | 14.65 | 15.01 | 14.61 | 14.93 | 1,428,917 | +0.22(+1.53%) |
Mar 02, 2017 | 14.99 | 15.05 | 14.53 | 14.70 | 1,162,625 | -0.34(-2.24%) |