Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.85 | 12.91 | 12.60 | 12.70 | 3,604,078 | -0.12(-0.97%) |
May 30, 2017 | 12.62 | 13.01 | 12.53 | 12.82 | 6,955,547 | +0.18(+1.41%) |
May 26, 2017 | 12.81 | 12.85 | 12.40 | 12.64 | 3,331,733 | -0.17(-1.35%) |
May 25, 2017 | 13.30 | 13.33 | 12.81 | 12.81 | 1,780,187 | -0.46(-3.47%) |
May 24, 2017 | 13.38 | 13.59 | 13.27 | 13.27 | 1,430,395 | -0.08(-0.57%) |
May 23, 2017 | 13.32 | 13.41 | 13.22 | 13.35 | 6,434,209 | +0.05(+0.41%) |
May 22, 2017 | 13.09 | 13.37 | 13.01 | 13.30 | 2,937,812 | +0.25(+1.91%) |
May 19, 2017 | 13.12 | 13.16 | 12.94 | 13.05 | 2,158,975 | +0.01(+0.08%) |
May 18, 2017 | 12.73 | 13.11 | 12.71 | 13.04 | 2,625,165 | +0.32(+2.51%) |
May 17, 2017 | 12.67 | 12.88 | 12.64 | 12.72 | 3,024,012 | +0.03(+0.21%) |
May 16, 2017 | 12.94 | 13.05 | 12.68 | 12.69 | 3,063,206 | -0.22(-1.68%) |
May 15, 2017 | 12.94 | 13.15 | 12.89 | 12.91 | 2,723,305 | -0.04(-0.29%) |
May 12, 2017 | 13.06 | 13.10 | 12.90 | 12.94 | 2,635,849 | -0.06(-0.45%) |
May 11, 2017 | 12.74 | 13.14 | 12.58 | 13.00 | 5,856,104 | +0.20(+1.58%) |
May 10, 2017 | 12.81 | 13.09 | 12.69 | 12.80 | 4,681,198 | +0.05(+0.38%) |
May 09, 2017 | 13.72 | 13.72 | 12.59 | 12.75 | 6,147,585 | -0.72(-5.33%) |
May 08, 2017 | 14.00 | 14.10 | 13.44 | 13.47 | 8,837,609 | -0.73(-5.13%) |
May 05, 2017 | 14.16 | 14.24 | 14.11 | 14.20 | 647,081 | +0.06(+0.41%) |
May 04, 2017 | 14.21 | 14.27 | 13.98 | 14.14 | 921,065 | -0.17(-1.19%) |
May 03, 2017 | 14.19 | 14.38 | 14.09 | 14.31 | 1,142,763 | +0.05(+0.34%) |
May 02, 2017 | 14.43 | 14.46 | 14.15 | 14.26 | 1,218,714 | -0.10(-0.70%) |
May 01, 2017 | 14.56 | 14.60 | 14.22 | 14.36 | 1,099,063 | -0.11(-0.74%) |
Apr 28, 2017 | 15.14 | 15.14 | 14.26 | 14.47 | 2,547,590 | -0.73(-4.83%) |
Apr 27, 2017 | 15.21 | 15.35 | 15.13 | 15.21 | 581,886 | +0.09(+0.60%) |
Apr 26, 2017 | 15.11 | 15.27 | 14.96 | 15.12 | 936,452 | -0.03(-0.18%) |
Apr 25, 2017 | 14.99 | 15.19 | 14.92 | 15.14 | 535,665 | +0.21(+1.39%) |
Apr 24, 2017 | 15.48 | 15.48 | 14.77 | 14.93 | 1,360,392 | -0.43(-2.81%) |
Apr 21, 2017 | 15.04 | 15.49 | 15.04 | 15.37 | 1,068,822 | +0.05(+0.35%) |
Apr 20, 2017 | 15.25 | 15.44 | 15.17 | 15.31 | 835,379 | +0.11(+0.70%) |
Apr 19, 2017 | 15.02 | 15.26 | 15.02 | 15.21 | 914,784 | +0.10(+0.67%) |
Apr 18, 2017 | 15.09 | 15.18 | 15.04 | 15.10 | 788,751 | +0.01(+0.07%) |
Apr 17, 2017 | 14.91 | 15.12 | 14.88 | 15.09 | 850,669 | +0.24(+1.61%) |
Apr 13, 2017 | 14.98 | 15.12 | 14.79 | 14.85 | 753,796 | -0.14(-0.96%) |
Apr 12, 2017 | 14.93 | 15.03 | 14.86 | 15.00 | 901,186 | +0.04(+0.28%) |
Apr 11, 2017 | 14.98 | 15.02 | 14.83 | 14.96 | 1,043,022 | -0.09(-0.60%) |
Apr 10, 2017 | 15.23 | 15.23 | 14.95 | 15.05 | 741,788 | -0.13(-0.88%) |
Apr 07, 2017 | 15.10 | 15.38 | 14.92 | 15.18 | 1,338,512 | +0.07(+0.49%) |
Apr 06, 2017 | 14.93 | 15.19 | 14.79 | 15.10 | 1,007,633 | +0.18(+1.18%) |
Apr 05, 2017 | 14.86 | 15.02 | 14.83 | 14.93 | 1,452,136 | +0.08(+0.54%) |
Apr 04, 2017 | 14.75 | 14.92 | 14.66 | 14.85 | 1,312,067 | +0.10(+0.69%) |
Apr 03, 2017 | 14.85 | 14.91 | 14.63 | 14.75 | 979,374 | -0.12(-0.79%) |
Mar 31, 2017 | 14.72 | 14.91 | 14.64 | 14.86 | 1,006,270 | +0.13(+0.90%) |
Mar 30, 2017 | 14.76 | 14.81 | 14.65 | 14.73 | 553,131 | -0.03(-0.18%) |
Mar 29, 2017 | 14.69 | 14.76 | 14.54 | 14.76 | 717,202 | +0.06(+0.43%) |
Mar 28, 2017 | 14.67 | 14.76 | 14.53 | 14.69 | 781,924 | -0.04(-0.25%) |
Mar 27, 2017 | 14.67 | 14.81 | 14.58 | 14.73 | 1,249,765 | +0.01(+0.07%) |
Mar 24, 2017 | 14.71 | 14.83 | 14.38 | 14.72 | 978,829 | +0.06(+0.40%) |
Mar 23, 2017 | 14.42 | 14.90 | 14.21 | 14.66 | 1,547,469 | +0.21(+1.47%) |
Mar 22, 2017 | 14.25 | 14.46 | 14.05 | 14.45 | 1,308,874 | +0.19(+1.31%) |
Mar 21, 2017 | 14.36 | 14.47 | 14.18 | 14.26 | 1,027,190 | -0.09(-0.59%) |
Mar 20, 2017 | 14.50 | 14.59 | 14.26 | 14.35 | 737,483 | -0.15(-1.06%) |
Mar 17, 2017 | 14.38 | 14.56 | 14.30 | 14.50 | 1,404,694 | +0.06(+0.44%) |
Mar 16, 2017 | 14.24 | 14.47 | 14.18 | 14.44 | 882,515 | +0.20(+1.42%) |
Mar 15, 2017 | 13.82 | 14.38 | 13.82 | 14.24 | 1,066,922 | +0.53(+3.84%) |
Mar 14, 2017 | 13.83 | 13.90 | 13.69 | 13.71 | 558,011 | -0.12(-0.85%) |
Mar 13, 2017 | 13.83 | 13.93 | 13.72 | 13.83 | 608,334 | +0.01(+0.04%) |
Mar 10, 2017 | 13.84 | 14.14 | 13.69 | 13.82 | 506,746 | +0.07(+0.50%) |
Mar 09, 2017 | 13.96 | 14.11 | 13.74 | 13.75 | 555,254 | -0.23(-1.67%) |
Mar 08, 2017 | 14.39 | 14.41 | 13.98 | 13.99 | 926,969 | -0.46(-3.20%) |
Mar 07, 2017 | 14.49 | 14.62 | 14.42 | 14.45 | 581,693 | -0.10(-0.66%) |
Mar 06, 2017 | 14.38 | 14.57 | 14.17 | 14.55 | 1,036,237 | +0.12(+0.81%) |
Mar 03, 2017 | 14.37 | 14.43 | 14.21 | 14.43 | 899,206 | -0.05(-0.37%) |
Mar 02, 2017 | 14.42 | 14.49 | 14.28 | 14.48 | 780,648 | +0.03(+0.18%) |