Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.24 | 12.31 | 11.98 | 12.10 | 2,123,492 | -0.12(-0.99%) |
May 30, 2017 | 12.55 | 12.66 | 12.19 | 12.22 | 1,022,825 | -0.34(-2.68%) |
May 26, 2017 | 12.82 | 12.83 | 12.48 | 12.56 | 946,800 | -0.26(-2.00%) |
May 25, 2017 | 13.00 | 13.11 | 12.82 | 12.82 | 1,214,177 | -0.16(-1.25%) |
May 24, 2017 | 12.58 | 12.98 | 12.58 | 12.98 | 1,904,438 | +0.40(+3.16%) |
May 23, 2017 | 12.59 | 12.65 | 12.54 | 12.58 | 1,009,769 | -0.01(-0.05%) |
May 22, 2017 | 12.88 | 12.94 | 12.52 | 12.59 | 1,555,753 | -0.26(-2.04%) |
May 19, 2017 | 12.53 | 12.98 | 12.45 | 12.85 | 3,029,897 | +0.30(+2.36%) |
May 18, 2017 | 12.35 | 12.57 | 12.15 | 12.55 | 1,896,306 | +0.21(+1.69%) |
May 17, 2017 | 12.04 | 12.43 | 11.95 | 12.34 | 2,800,790 | +0.28(+2.34%) |
May 16, 2017 | 12.50 | 12.51 | 12.01 | 12.06 | 2,057,911 | -0.48(-3.81%) |
May 15, 2017 | 12.58 | 12.81 | 12.48 | 12.54 | 1,285,583 | -0.05(-0.43%) |
May 12, 2017 | 12.92 | 12.93 | 12.59 | 12.59 | 1,515,417 | -0.38(-2.91%) |
May 11, 2017 | 13.13 | 13.21 | 12.92 | 12.97 | 1,124,846 | -0.25(-1.88%) |
May 10, 2017 | 13.05 | 13.29 | 12.92 | 13.22 | 1,321,998 | +0.16(+1.24%) |
May 09, 2017 | 13.03 | 13.12 | 12.88 | 13.06 | 1,090,721 | +0.03(+0.26%) |
May 08, 2017 | 13.46 | 13.48 | 13.01 | 13.02 | 789,660 | -0.42(-3.11%) |
May 05, 2017 | 13.22 | 13.46 | 13.11 | 13.44 | 1,116,829 | +0.24(+1.84%) |
May 04, 2017 | 13.44 | 13.44 | 12.96 | 13.20 | 1,640,751 | -0.29(-2.15%) |
May 03, 2017 | 14.08 | 14.08 | 13.44 | 13.49 | 1,155,995 | -0.59(-4.16%) |
May 02, 2017 | 13.89 | 14.08 | 13.80 | 14.08 | 1,215,073 | +0.17(+1.21%) |
May 01, 2017 | 13.66 | 13.96 | 13.57 | 13.91 | 890,554 | +0.20(+1.42%) |
Apr 28, 2017 | 14.20 | 14.20 | 13.67 | 13.71 | 1,585,233 | -0.55(-3.83%) |
Apr 27, 2017 | 14.44 | 14.47 | 14.18 | 14.26 | 1,614,870 | +0.01(+0.09%) |
Apr 26, 2017 | 14.33 | 14.41 | 14.08 | 14.24 | 1,907,674 | -0.13(-0.94%) |
Apr 25, 2017 | 14.32 | 14.47 | 14.30 | 14.38 | 1,338,239 | +0.07(+0.52%) |
Apr 24, 2017 | 14.80 | 14.83 | 14.27 | 14.30 | 1,637,171 | -0.42(-2.88%) |
Apr 21, 2017 | 14.94 | 14.95 | 14.67 | 14.73 | 1,345,542 | -0.18(-1.17%) |
Apr 20, 2017 | 14.96 | 14.97 | 14.84 | 14.90 | 1,264,744 | -0.07(-0.45%) |
Apr 19, 2017 | 14.82 | 15.05 | 14.78 | 14.97 | 1,878,168 | +0.15(+1.00%) |
Apr 18, 2017 | 14.50 | 14.87 | 14.50 | 14.82 | 1,637,534 | +0.33(+2.28%) |
Apr 17, 2017 | 14.29 | 14.53 | 14.29 | 14.49 | 661,264 | +0.19(+1.32%) |
Apr 13, 2017 | 14.32 | 14.38 | 14.23 | 14.30 | 533,891 | -0.01(-0.09%) |
Apr 12, 2017 | 14.30 | 14.42 | 14.25 | 14.32 | 602,044 | -0.01(-0.09%) |
Apr 11, 2017 | 14.10 | 14.37 | 14.06 | 14.33 | 847,833 | +0.22(+1.53%) |
Apr 10, 2017 | 13.98 | 14.18 | 13.88 | 14.12 | 781,803 | +0.18(+1.26%) |
Apr 07, 2017 | 14.02 | 14.08 | 13.88 | 13.94 | 1,076,081 | -0.03(-0.24%) |
Apr 06, 2017 | 14.14 | 14.14 | 13.89 | 13.97 | 1,597,652 | -0.15(-1.10%) |
Apr 05, 2017 | 14.34 | 14.38 | 14.10 | 14.13 | 2,253,951 | -0.18(-1.27%) |
Apr 04, 2017 | 14.31 | 14.45 | 14.22 | 14.31 | 1,992,593 | -0.06(-0.41%) |
Apr 03, 2017 | 14.28 | 14.47 | 14.22 | 14.37 | 1,669,066 | +0.09(+0.65%) |
Mar 31, 2017 | 14.15 | 14.33 | 14.15 | 14.28 | 999,934 | +0.10(+0.70%) |
Mar 30, 2017 | 14.00 | 14.18 | 13.90 | 14.18 | 823,579 | +0.18(+1.28%) |
Mar 29, 2017 | 13.97 | 14.06 | 13.89 | 14.00 | 691,884 | +0.00(+0.00%) |
Mar 28, 2017 | 13.86 | 14.02 | 13.73 | 14.00 | 1,338,351 | +0.15(+1.05%) |
Mar 27, 2017 | 13.98 | 14.16 | 13.81 | 13.85 | 2,600,884 | -0.22(-1.56%) |
Mar 24, 2017 | 13.97 | 14.16 | 13.87 | 14.07 | 1,085,823 | +0.11(+0.76%) |
Mar 23, 2017 | 13.68 | 14.16 | 13.65 | 13.97 | 1,022,426 | +0.27(+1.94%) |
Mar 22, 2017 | 14.10 | 14.11 | 13.59 | 13.70 | 1,314,816 | -0.41(-2.92%) |
Mar 21, 2017 | 14.12 | 14.21 | 14.01 | 14.11 | 1,257,918 | -0.03(-0.19%) |
Mar 20, 2017 | 14.32 | 14.32 | 14.09 | 14.14 | 1,027,238 | -0.21(-1.43%) |
Mar 17, 2017 | 14.32 | 14.36 | 14.04 | 14.34 | 2,331,380 | +0.07(+0.51%) |
Mar 16, 2017 | 14.22 | 14.34 | 14.15 | 14.27 | 1,425,745 | +0.04(+0.28%) |
Mar 15, 2017 | 13.80 | 14.30 | 13.80 | 14.23 | 1,912,441 | +0.46(+3.33%) |
Mar 14, 2017 | 13.41 | 13.82 | 13.33 | 13.77 | 1,178,168 | +0.30(+2.22%) |
Mar 13, 2017 | 13.49 | 13.62 | 13.38 | 13.47 | 1,505,556 | +0.17(+1.30%) |
Mar 10, 2017 | 13.75 | 13.75 | 13.22 | 13.30 | 2,253,531 | -0.21(-1.52%) |
Mar 09, 2017 | 13.79 | 13.88 | 13.48 | 13.51 | 1,400,034 | -0.28(-2.02%) |
Mar 08, 2017 | 14.15 | 14.16 | 13.78 | 13.79 | 2,004,128 | -0.41(-2.90%) |
Mar 07, 2017 | 14.36 | 14.47 | 14.16 | 14.20 | 1,375,440 | -0.18(-1.25%) |
Mar 06, 2017 | 14.51 | 14.54 | 14.28 | 14.38 | 778,265 | -0.16(-1.10%) |
Mar 03, 2017 | 14.81 | 14.81 | 14.42 | 14.54 | 1,048,626 | -0.25(-1.71%) |
Mar 02, 2017 | 14.71 | 14.85 | 14.62 | 14.79 | 951,613 | +0.03(+0.23%) |