Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.17 | 13.46 | 12.95 | 13.44 | 1,302,467 | +0.23(+1.75%) |
May 30, 2017 | 13.16 | 13.37 | 12.88 | 13.21 | 1,351,146 | +0.01(+0.05%) |
May 26, 2017 | 13.06 | 13.29 | 12.95 | 13.20 | 698,340 | +0.08(+0.59%) |
May 25, 2017 | 13.17 | 13.30 | 13.10 | 13.12 | 1,111,500 | +0.01(+0.05%) |
May 24, 2017 | 12.99 | 13.21 | 12.94 | 13.12 | 988,856 | +0.19(+1.47%) |
May 23, 2017 | 12.86 | 13.25 | 12.80 | 12.93 | 1,686,440 | +0.13(+0.99%) |
May 22, 2017 | 12.58 | 12.82 | 12.52 | 12.80 | 722,761 | +0.18(+1.41%) |
May 19, 2017 | 12.52 | 12.70 | 12.52 | 12.62 | 627,307 | +0.10(+0.81%) |
May 18, 2017 | 12.73 | 12.77 | 12.51 | 12.52 | 576,804 | -0.24(-1.89%) |
May 17, 2017 | 12.62 | 12.85 | 12.49 | 12.76 | 1,028,302 | +0.10(+0.80%) |
May 16, 2017 | 12.40 | 12.76 | 12.37 | 12.66 | 1,508,802 | -0.37(-2.88%) |
May 15, 2017 | 12.69 | 13.10 | 12.68 | 13.03 | 1,004,753 | +0.39(+3.12%) |
May 12, 2017 | 12.40 | 12.70 | 12.34 | 12.64 | 688,606 | +0.28(+2.26%) |
May 11, 2017 | 12.50 | 12.53 | 12.31 | 12.36 | 770,948 | -0.11(-0.92%) |
May 10, 2017 | 12.49 | 12.58 | 12.45 | 12.47 | 619,744 | +0.00(+0.00%) |
May 09, 2017 | 12.75 | 12.79 | 12.41 | 12.47 | 833,767 | -0.32(-2.48%) |
May 08, 2017 | 12.99 | 12.99 | 12.73 | 12.79 | 815,227 | -0.17(-1.28%) |
May 05, 2017 | 12.80 | 13.02 | 12.77 | 12.96 | 448,687 | +0.13(+1.04%) |
May 04, 2017 | 12.72 | 12.89 | 12.70 | 12.82 | 690,545 | +0.11(+0.90%) |
May 03, 2017 | 12.94 | 13.05 | 12.68 | 12.71 | 442,751 | -0.24(-1.82%) |
May 02, 2017 | 13.02 | 13.15 | 12.91 | 12.94 | 520,485 | -0.10(-0.78%) |
May 01, 2017 | 13.25 | 13.36 | 13.01 | 13.05 | 640,674 | -0.20(-1.49%) |
Apr 28, 2017 | 13.34 | 13.34 | 13.00 | 13.24 | 943,633 | -0.06(-0.43%) |
Apr 27, 2017 | 13.19 | 13.33 | 13.10 | 13.30 | 1,674,614 | +0.20(+1.55%) |
Apr 26, 2017 | 13.01 | 13.18 | 12.93 | 13.10 | 867,189 | +0.14(+1.08%) |
Apr 25, 2017 | 12.96 | 13.12 | 12.82 | 12.96 | 1,198,976 | +0.05(+0.39%) |
Apr 24, 2017 | 12.94 | 13.03 | 12.88 | 12.91 | 640,103 | +0.10(+0.79%) |
Apr 21, 2017 | 12.84 | 12.84 | 12.72 | 12.80 | 585,852 | +0.01(+0.10%) |
Apr 20, 2017 | 13.01 | 13.01 | 12.73 | 12.79 | 600,704 | -0.15(-1.13%) |
Apr 19, 2017 | 13.24 | 13.28 | 12.87 | 12.94 | 746,795 | -0.24(-1.78%) |
Apr 18, 2017 | 13.32 | 13.38 | 13.12 | 13.17 | 882,768 | -0.17(-1.29%) |
Apr 17, 2017 | 13.13 | 13.35 | 13.06 | 13.34 | 603,264 | +0.28(+2.14%) |
Apr 13, 2017 | 13.23 | 13.35 | 13.06 | 13.06 | 569,433 | -0.21(-1.58%) |
Apr 12, 2017 | 12.98 | 13.34 | 12.98 | 13.27 | 561,916 | +0.23(+1.75%) |
Apr 11, 2017 | 12.91 | 13.11 | 12.76 | 13.05 | 832,775 | +0.08(+0.64%) |
Apr 10, 2017 | 13.03 | 13.12 | 12.87 | 12.96 | 819,991 | +0.00(+0.00%) |
Apr 07, 2017 | 13.22 | 13.34 | 12.95 | 12.96 | 1,178,576 | -0.30(-2.25%) |
Apr 06, 2017 | 13.35 | 13.42 | 13.22 | 13.26 | 447,012 | -0.07(-0.52%) |
Apr 05, 2017 | 13.38 | 13.64 | 13.29 | 13.33 | 977,371 | -0.01(-0.10%) |
Apr 04, 2017 | 13.20 | 13.36 | 13.07 | 13.34 | 406,513 | +0.12(+0.91%) |
Apr 03, 2017 | 13.37 | 13.37 | 13.20 | 13.22 | 402,755 | -0.10(-0.72%) |
Mar 31, 2017 | 13.26 | 13.40 | 13.26 | 13.32 | 538,233 | +0.01(+0.10%) |
Mar 30, 2017 | 13.52 | 13.52 | 13.29 | 13.31 | 434,473 | -0.20(-1.50%) |
Mar 29, 2017 | 13.33 | 13.52 | 13.26 | 13.51 | 592,341 | +0.17(+1.29%) |
Mar 28, 2017 | 13.43 | 13.53 | 13.24 | 13.34 | 712,326 | -0.13(-0.99%) |
Mar 27, 2017 | 13.60 | 13.85 | 13.45 | 13.47 | 513,710 | -0.18(-1.30%) |
Mar 24, 2017 | 13.48 | 13.75 | 13.45 | 13.65 | 570,168 | +0.17(+1.23%) |
Mar 23, 2017 | 13.38 | 13.57 | 13.29 | 13.48 | 524,978 | +0.13(+0.95%) |
Mar 22, 2017 | 13.33 | 13.49 | 13.31 | 13.36 | 621,955 | +0.08(+0.62%) |
Mar 21, 2017 | 13.46 | 13.50 | 13.27 | 13.27 | 484,834 | -0.15(-1.09%) |
Mar 20, 2017 | 13.81 | 13.84 | 13.42 | 13.42 | 424,474 | -0.35(-2.54%) |
Mar 17, 2017 | 13.50 | 13.98 | 13.45 | 13.77 | 1,247,409 | +0.11(+0.79%) |
Mar 16, 2017 | 13.59 | 13.76 | 13.59 | 13.66 | 846,211 | +0.13(+0.99%) |
Mar 15, 2017 | 13.34 | 13.57 | 13.31 | 13.53 | 1,004,277 | +0.22(+1.62%) |
Mar 14, 2017 | 13.33 | 13.36 | 13.22 | 13.31 | 326,011 | -0.06(-0.43%) |
Mar 13, 2017 | 13.47 | 13.50 | 13.26 | 13.37 | 705,828 | -0.09(-0.66%) |
Mar 10, 2017 | 13.23 | 13.47 | 13.22 | 13.46 | 505,643 | +0.34(+2.57%) |
Mar 09, 2017 | 13.14 | 13.28 | 13.08 | 13.12 | 1,060,050 | -0.03(-0.24%) |
Mar 08, 2017 | 13.17 | 13.27 | 12.96 | 13.15 | 857,215 | -0.06(-0.48%) |
Mar 07, 2017 | 13.19 | 13.27 | 13.12 | 13.22 | 430,377 | +0.04(+0.34%) |
Mar 06, 2017 | 13.22 | 13.32 | 13.08 | 13.17 | 418,476 | -0.03(-0.19%) |
Mar 03, 2017 | 13.22 | 13.23 | 13.09 | 13.20 | 636,715 | +0.04(+0.34%) |
Mar 02, 2017 | 13.23 | 13.33 | 12.98 | 13.15 | 742,030 | -0.02(-0.14%) |