Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.88 | 10.96 | 10.50 | 10.82 | 11,734,184 | -0.26(-2.35%) |
May 30, 2017 | 11.61 | 11.61 | 11.05 | 11.08 | 8,786,453 | -0.68(-5.78%) |
May 26, 2017 | 11.72 | 11.77 | 11.41 | 11.76 | 7,754,707 | +0.07(+0.60%) |
May 25, 2017 | 12.04 | 12.43 | 11.57 | 11.69 | 8,177,247 | -0.45(-3.71%) |
May 24, 2017 | 12.33 | 12.46 | 12.03 | 12.14 | 6,982,615 | -0.28(-2.25%) |
May 23, 2017 | 12.40 | 12.54 | 12.28 | 12.42 | 5,644,000 | +0.02(+0.16%) |
May 22, 2017 | 12.75 | 12.84 | 12.29 | 12.40 | 8,517,577 | -0.25(-1.98%) |
May 19, 2017 | 12.26 | 12.67 | 12.24 | 12.65 | 7,766,791 | +0.47(+3.86%) |
May 18, 2017 | 12.05 | 12.27 | 11.82 | 12.18 | 8,486,462 | +0.03(+0.25%) |
May 17, 2017 | 12.35 | 12.46 | 12.08 | 12.15 | 7,465,851 | -0.20(-1.62%) |
May 16, 2017 | 12.47 | 12.51 | 12.14 | 12.35 | 6,153,727 | -0.04(-0.32%) |
May 15, 2017 | 12.70 | 12.75 | 12.21 | 12.39 | 8,782,413 | +0.16(+1.31%) |
May 12, 2017 | 12.18 | 12.37 | 12.12 | 12.23 | 5,529,709 | +0.05(+0.41%) |
May 11, 2017 | 12.28 | 12.35 | 12.04 | 12.18 | 8,422,680 | -0.05(-0.41%) |
May 10, 2017 | 11.86 | 12.31 | 11.85 | 12.23 | 7,851,139 | +0.50(+4.26%) |
May 09, 2017 | 11.75 | 11.84 | 11.51 | 11.73 | 6,925,306 | -0.02(-0.17%) |
May 08, 2017 | 11.58 | 11.87 | 11.41 | 11.75 | 7,738,013 | +0.04(+0.34%) |
May 05, 2017 | 11.13 | 11.74 | 11.04 | 11.71 | 9,389,369 | +0.67(+6.07%) |
May 04, 2017 | 11.78 | 11.82 | 10.68 | 11.04 | 20,914,592 | -0.68(-5.80%) |
May 03, 2017 | 11.55 | 11.88 | 11.50 | 11.72 | 8,010,795 | +0.12(+1.03%) |
May 02, 2017 | 11.87 | 12.03 | 11.39 | 11.60 | 6,748,084 | -0.25(-2.11%) |
May 01, 2017 | 11.90 | 11.97 | 11.73 | 11.85 | 5,251,933 | -0.08(-0.67%) |
Apr 28, 2017 | 12.10 | 12.19 | 11.85 | 11.93 | 4,647,521 | -0.01(-0.08%) |
Apr 27, 2017 | 12.10 | 12.15 | 11.71 | 11.94 | 9,659,146 | -0.32(-2.61%) |
Apr 26, 2017 | 12.27 | 12.64 | 12.25 | 12.26 | 4,779,862 | -0.13(-1.05%) |
Apr 25, 2017 | 12.08 | 12.39 | 11.99 | 12.39 | 5,205,306 | +0.39(+3.25%) |
Apr 24, 2017 | 12.19 | 12.21 | 11.93 | 12.00 | 6,138,838 | -0.08(-0.66%) |
Apr 21, 2017 | 12.19 | 12.21 | 11.86 | 12.08 | 7,408,630 | -0.13(-1.06%) |
Apr 20, 2017 | 12.20 | 12.47 | 12.07 | 12.21 | 7,867,851 | +0.08(+0.66%) |
Apr 19, 2017 | 12.80 | 12.90 | 12.08 | 12.13 | 6,768,627 | -0.64(-5.01%) |
Apr 18, 2017 | 12.80 | 13.08 | 12.55 | 12.77 | 6,670,514 | -0.16(-1.24%) |
Apr 17, 2017 | 12.59 | 12.94 | 12.43 | 12.93 | 6,790,045 | +0.33(+2.62%) |
Apr 13, 2017 | 13.00 | 13.20 | 12.57 | 12.60 | 9,383,897 | -0.30(-2.33%) |
Apr 12, 2017 | 12.91 | 13.25 | 12.80 | 12.90 | 6,313,961 | -0.04(-0.31%) |
Apr 11, 2017 | 13.27 | 13.34 | 12.83 | 12.94 | 8,346,598 | -0.30(-2.27%) |
Apr 10, 2017 | 13.11 | 13.28 | 13.08 | 13.24 | 5,864,893 | +0.24(+1.85%) |
Apr 07, 2017 | 13.23 | 13.26 | 12.93 | 13.00 | 6,218,422 | -0.23(-1.74%) |
Apr 06, 2017 | 13.38 | 13.50 | 13.05 | 13.23 | 9,411,349 | +0.05(+0.38%) |
Apr 05, 2017 | 13.83 | 14.08 | 13.14 | 13.18 | 9,324,009 | -0.39(-2.87%) |
Apr 04, 2017 | 13.41 | 13.73 | 13.21 | 13.57 | 6,352,153 | +0.25(+1.88%) |
Apr 03, 2017 | 13.39 | 13.46 | 13.06 | 13.32 | 4,338,813 | -0.07(-0.52%) |
Mar 31, 2017 | 13.01 | 13.47 | 12.98 | 13.39 | 6,425,608 | +0.38(+2.92%) |
Mar 30, 2017 | 13.30 | 13.41 | 12.95 | 13.01 | 8,495,229 | -0.12(-0.91%) |
Mar 29, 2017 | 12.75 | 13.30 | 12.65 | 13.13 | 8,397,601 | +0.38(+2.98%) |
Mar 28, 2017 | 12.55 | 13.02 | 12.40 | 12.75 | 9,268,727 | +0.23(+1.84%) |
Mar 27, 2017 | 12.07 | 12.57 | 12.00 | 12.52 | 6,345,607 | +0.18(+1.46%) |
Mar 24, 2017 | 12.10 | 12.45 | 12.07 | 12.34 | 6,687,689 | +0.28(+2.32%) |
Mar 23, 2017 | 11.89 | 12.15 | 11.76 | 12.06 | 8,431,915 | +0.17(+1.43%) |
Mar 22, 2017 | 11.95 | 12.22 | 11.71 | 11.89 | 6,800,458 | -0.20(-1.65%) |
Mar 21, 2017 | 12.62 | 12.75 | 12.08 | 12.09 | 6,282,899 | -0.49(-3.90%) |
Mar 20, 2017 | 12.26 | 12.62 | 12.19 | 12.58 | 4,889,494 | +0.13(+1.04%) |
Mar 17, 2017 | 12.51 | 12.68 | 12.37 | 12.45 | 6,969,059 | -0.01(-0.08%) |
Mar 16, 2017 | 12.52 | 12.73 | 12.36 | 12.46 | 4,648,432 | -0.10(-0.80%) |
Mar 15, 2017 | 12.28 | 12.60 | 12.12 | 12.56 | 7,929,919 | +0.55(+4.58%) |
Mar 14, 2017 | 12.16 | 12.22 | 11.61 | 12.01 | 7,553,822 | -0.39(-3.15%) |
Mar 13, 2017 | 12.35 | 12.66 | 12.28 | 12.40 | 3,036,277 | +0.06(+0.49%) |
Mar 10, 2017 | 12.43 | 12.43 | 12.02 | 12.34 | 6,757,978 | +0.12(+0.98%) |
Mar 09, 2017 | 11.89 | 12.23 | 11.57 | 12.22 | 9,637,700 | +0.33(+2.78%) |
Mar 08, 2017 | 12.72 | 12.86 | 11.85 | 11.89 | 10,500,555 | -0.96(-7.47%) |
Mar 07, 2017 | 13.11 | 13.17 | 12.75 | 12.85 | 4,959,665 | -0.20(-1.53%) |
Mar 06, 2017 | 12.91 | 13.07 | 12.78 | 13.05 | 3,232,150 | +0.19(+1.48%) |
Mar 03, 2017 | 12.93 | 13.02 | 12.80 | 12.86 | 3,753,933 | -0.01(-0.08%) |
Mar 02, 2017 | 13.27 | 13.25 | 12.87 | 12.87 | 5,321,773 | -0.40(-3.01%) |