Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.35 | 13.38 | 13.02 | 13.07 | 19,676,458 | -0.27(-2.02%) |
May 30, 2017 | 13.36 | 13.41 | 13.22 | 13.34 | 8,543,969 | -0.12(-0.89%) |
May 26, 2017 | 13.52 | 13.61 | 13.40 | 13.46 | 9,512,190 | -0.11(-0.83%) |
May 25, 2017 | 13.47 | 13.65 | 13.41 | 13.57 | 13,291,025 | +0.12(+0.92%) |
May 24, 2017 | 13.48 | 13.49 | 13.28 | 13.45 | 14,325,912 | +0.01(+0.11%) |
May 23, 2017 | 13.19 | 13.50 | 13.08 | 13.43 | 10,739,963 | +0.25(+1.92%) |
May 22, 2017 | 13.27 | 13.30 | 13.11 | 13.18 | 9,900,485 | -0.01(-0.11%) |
May 19, 2017 | 13.21 | 13.35 | 13.16 | 13.19 | 8,588,416 | +0.04(+0.28%) |
May 18, 2017 | 13.12 | 13.26 | 13.00 | 13.16 | 14,288,442 | +0.02(+0.17%) |
May 17, 2017 | 13.80 | 13.53 | 13.01 | 13.13 | 19,325,174 | -0.66(-4.80%) |
May 16, 2017 | 13.72 | 13.82 | 13.54 | 13.80 | 14,307,720 | +0.10(+0.71%) |
May 15, 2017 | 13.61 | 13.74 | 13.60 | 13.70 | 5,785,803 | +0.15(+1.10%) |
May 12, 2017 | 13.47 | 13.56 | 13.34 | 13.55 | 11,390,978 | -0.02(-0.16%) |
May 11, 2017 | 13.72 | 13.76 | 13.49 | 13.57 | 12,510,585 | -0.19(-1.41%) |
May 10, 2017 | 13.67 | 13.80 | 13.63 | 13.77 | 9,119,573 | +0.02(+0.16%) |
May 09, 2017 | 13.90 | 14.03 | 13.69 | 13.75 | 9,083,893 | -0.15(-1.07%) |
May 08, 2017 | 13.92 | 13.99 | 13.86 | 13.89 | 8,595,234 | -0.04(-0.32%) |
May 05, 2017 | 14.09 | 14.12 | 13.93 | 13.94 | 9,364,956 | -0.13(-0.90%) |
May 04, 2017 | 14.09 | 14.21 | 13.98 | 14.07 | 13,585,483 | +0.03(+0.21%) |
May 03, 2017 | 13.68 | 14.04 | 13.66 | 14.04 | 12,233,029 | +0.28(+2.06%) |
May 02, 2017 | 13.83 | 13.84 | 13.62 | 13.75 | 7,346,855 | -0.05(-0.38%) |
May 01, 2017 | 13.69 | 13.91 | 13.59 | 13.80 | 12,376,059 | +0.23(+1.70%) |
Apr 28, 2017 | 13.66 | 13.81 | 13.56 | 13.57 | 11,522,647 | -0.10(-0.71%) |
Apr 27, 2017 | 13.91 | 13.95 | 13.63 | 13.67 | 12,605,749 | -0.23(-1.66%) |
Apr 26, 2017 | 13.84 | 14.04 | 13.81 | 13.90 | 11,630,080 | +0.04(+0.32%) |
Apr 25, 2017 | 13.92 | 14.05 | 13.84 | 13.86 | 12,530,268 | +0.05(+0.38%) |
Apr 24, 2017 | 13.97 | 14.10 | 13.78 | 13.80 | 19,813,210 | +0.30(+2.20%) |
Apr 21, 2017 | 13.46 | 13.66 | 13.33 | 13.51 | 17,685,372 | -0.04(-0.33%) |
Apr 20, 2017 | 13.30 | 13.75 | 13.25 | 13.55 | 22,235,762 | +0.63(+4.84%) |
Apr 19, 2017 | 12.89 | 13.08 | 12.82 | 12.93 | 14,874,900 | +0.13(+0.99%) |
Apr 18, 2017 | 12.78 | 12.93 | 12.67 | 12.80 | 14,179,794 | -0.10(-0.81%) |
Apr 17, 2017 | 12.66 | 12.93 | 12.61 | 12.90 | 10,861,859 | +0.25(+2.00%) |
Apr 13, 2017 | 12.70 | 12.93 | 12.58 | 12.65 | 18,357,810 | -0.13(-0.99%) |
Apr 12, 2017 | 12.88 | 12.92 | 12.70 | 12.78 | 11,852,178 | -0.12(-0.92%) |
Apr 11, 2017 | 12.81 | 12.90 | 12.66 | 12.90 | 10,124,227 | +0.01(+0.12%) |
Apr 10, 2017 | 12.95 | 13.05 | 12.76 | 12.88 | 13,460,631 | -0.10(-0.75%) |
Apr 07, 2017 | 12.92 | 13.09 | 12.87 | 12.98 | 9,542,048 | -0.06(-0.46%) |
Apr 06, 2017 | 12.81 | 13.07 | 12.73 | 13.04 | 12,747,607 | +0.24(+1.86%) |
Apr 05, 2017 | 13.32 | 13.32 | 12.79 | 12.80 | 21,580,824 | -0.29(-2.22%) |
Apr 04, 2017 | 13.06 | 13.19 | 13.02 | 13.09 | 11,662,793 | -0.10(-0.79%) |
Apr 03, 2017 | 13.28 | 13.30 | 12.99 | 13.19 | 11,106,987 | -0.04(-0.28%) |
Mar 31, 2017 | 13.28 | 13.36 | 13.22 | 13.23 | 14,995,722 | -0.16(-1.17%) |
Mar 30, 2017 | 13.02 | 13.43 | 13.02 | 13.39 | 20,121,814 | +0.36(+2.74%) |
Mar 29, 2017 | 13.02 | 13.08 | 12.90 | 13.03 | 12,421,769 | +0.01(+0.11%) |
Mar 28, 2017 | 12.76 | 13.11 | 12.75 | 13.02 | 12,266,307 | +0.23(+1.80%) |
Mar 27, 2017 | 12.40 | 12.80 | 12.31 | 12.79 | 14,528,989 | -0.04(-0.35%) |
Mar 24, 2017 | 12.88 | 12.95 | 12.70 | 12.83 | 12,357,299 | -0.01(-0.06%) |
Mar 23, 2017 | 12.71 | 13.02 | 12.65 | 12.84 | 13,510,679 | +0.07(+0.58%) |
Mar 22, 2017 | 12.51 | 12.85 | 12.32 | 12.76 | 25,580,350 | +0.19(+1.48%) |
Mar 21, 2017 | 13.54 | 13.54 | 12.54 | 12.58 | 34,483,756 | -0.88(-6.53%) |
Mar 20, 2017 | 13.60 | 13.69 | 13.45 | 13.45 | 16,017,295 | -0.20(-1.47%) |
Mar 17, 2017 | 13.75 | 13.80 | 13.58 | 13.66 | 25,526,276 | -0.09(-0.65%) |
Mar 16, 2017 | 13.71 | 13.84 | 13.64 | 13.75 | 13,112,726 | +0.10(+0.76%) |
Mar 15, 2017 | 13.81 | 13.95 | 13.63 | 13.64 | 20,423,180 | -0.10(-0.76%) |
Mar 14, 2017 | 13.69 | 13.75 | 13.48 | 13.75 | 12,511,565 | -0.04(-0.32%) |
Mar 13, 2017 | 13.84 | 13.89 | 13.71 | 13.79 | 11,156,414 | -0.04(-0.27%) |
Mar 10, 2017 | 14.12 | 14.15 | 13.63 | 13.83 | 19,484,496 | -0.19(-1.38%) |
Mar 09, 2017 | 14.01 | 14.21 | 13.99 | 14.02 | 11,426,160 | +0.04(+0.27%) |
Mar 08, 2017 | 14.18 | 14.24 | 13.94 | 13.98 | 10,647,065 | +0.00(+0.00%) |
Mar 07, 2017 | 14.13 | 14.16 | 13.97 | 13.98 | 10,901,755 | -0.15(-1.05%) |
Mar 06, 2017 | 14.09 | 14.19 | 13.95 | 14.13 | 13,951,344 | -0.06(-0.42%) |
Mar 03, 2017 | 14.09 | 14.23 | 14.07 | 14.19 | 13,320,295 | +0.14(+1.01%) |
Mar 02, 2017 | 14.49 | 14.51 | 14.03 | 14.05 | 16,621,669 | -0.36(-2.48%) |