Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.57 | 12.60 | 12.20 | 12.45 | 1,781,477 | -0.18(-1.43%) |
May 30, 2017 | 12.71 | 12.77 | 12.62 | 12.63 | 566,419 | -0.14(-1.10%) |
May 29, 2017 | 12.82 | 12.90 | 12.72 | 12.77 | 239,916 | -0.05(-0.39%) |
May 26, 2017 | 12.74 | 12.87 | 12.64 | 12.82 | 662,536 | +0.12(+0.94%) |
May 25, 2017 | 12.90 | 12.99 | 12.59 | 12.70 | 851,362 | -0.21(-1.63%) |
May 24, 2017 | 13.24 | 13.26 | 12.72 | 12.91 | 1,493,612 | -0.40(-3.01%) |
May 23, 2017 | 13.35 | 13.52 | 13.25 | 13.31 | 779,098 | -0.01(-0.08%) |
May 19, 2017 | 13.26 | 13.36 | 13.21 | 13.32 | 692,094 | +0.15(+1.14%) |
May 18, 2017 | 12.98 | 13.22 | 12.76 | 13.17 | 937,559 | +0.15(+1.15%) |
May 17, 2017 | 13.36 | 13.45 | 13.00 | 13.02 | 1,566,614 | -0.43(-3.20%) |
May 16, 2017 | 13.58 | 13.65 | 13.40 | 13.45 | 1,405,681 | -0.10(-0.74%) |
May 15, 2017 | 13.75 | 13.75 | 13.43 | 13.55 | 704,839 | +0.08(+0.59%) |
May 12, 2017 | 13.42 | 13.68 | 13.36 | 13.47 | 512,585 | +0.00(+0.00%) |
May 11, 2017 | 13.67 | 13.72 | 13.40 | 13.47 | 700,686 | -0.15(-1.10%) |
May 10, 2017 | 13.68 | 13.73 | 13.54 | 13.62 | 869,921 | -0.06(-0.44%) |
May 09, 2017 | 13.76 | 13.89 | 13.57 | 13.68 | 949,407 | +0.08(+0.59%) |
May 08, 2017 | 13.29 | 13.63 | 13.26 | 13.60 | 790,193 | +0.33(+2.49%) |
May 05, 2017 | 13.09 | 13.30 | 13.06 | 13.27 | 859,184 | +0.17(+1.30%) |
May 04, 2017 | 13.38 | 13.39 | 12.88 | 13.10 | 1,559,980 | -0.33(-2.46%) |
May 03, 2017 | 13.56 | 13.60 | 13.21 | 13.43 | 1,551,167 | -0.18(-1.32%) |
May 02, 2017 | 13.23 | 13.62 | 13.16 | 13.61 | 1,786,885 | +0.39(+2.95%) |
May 01, 2017 | 13.11 | 13.37 | 13.07 | 13.22 | 1,437,576 | +0.13(+0.99%) |
Apr 28, 2017 | 14.31 | 14.36 | 12.75 | 13.09 | 3,956,210 | -1.19(-8.33%) |
Apr 27, 2017 | 14.77 | 14.80 | 14.17 | 14.28 | 1,193,961 | -0.54(-3.64%) |
Apr 26, 2017 | 15.00 | 15.11 | 14.82 | 14.82 | 580,456 | -0.27(-1.79%) |
Apr 25, 2017 | 14.78 | 15.15 | 14.78 | 15.09 | 969,324 | +0.37(+2.51%) |
Apr 24, 2017 | 14.67 | 14.85 | 14.60 | 14.72 | 733,169 | +0.24(+1.66%) |
Apr 21, 2017 | 14.40 | 14.57 | 14.31 | 14.48 | 514,183 | +0.12(+0.84%) |
Apr 20, 2017 | 14.34 | 14.56 | 14.33 | 14.36 | 1,419,601 | +0.05(+0.35%) |
Apr 19, 2017 | 14.55 | 14.68 | 14.26 | 14.31 | 1,154,439 | -0.25(-1.72%) |
Apr 18, 2017 | 14.74 | 14.75 | 14.41 | 14.56 | 1,130,243 | -0.25(-1.69%) |
Apr 17, 2017 | 14.88 | 14.88 | 14.68 | 14.81 | 653,795 | -0.01(-0.07%) |
Apr 13, 2017 | 15.01 | 15.15 | 14.81 | 14.82 | 1,923,515 | -0.23(-1.53%) |
Apr 12, 2017 | 15.56 | 15.56 | 14.97 | 15.05 | 3,454,959 | -0.69(-4.38%) |
Apr 11, 2017 | 15.52 | 15.88 | 15.48 | 15.74 | 1,627,711 | +0.27(+1.75%) |
Apr 10, 2017 | 14.99 | 15.65 | 14.94 | 15.47 | 1,311,498 | +0.50(+3.34%) |
Apr 07, 2017 | 14.90 | 15.07 | 14.82 | 14.97 | 634,073 | +0.06(+0.40%) |
Apr 06, 2017 | 14.68 | 14.96 | 14.57 | 14.91 | 5,120,430 | +0.31(+2.12%) |
Apr 05, 2017 | 14.95 | 15.18 | 14.57 | 14.60 | 1,316,858 | -0.29(-1.95%) |
Apr 04, 2017 | 14.77 | 14.90 | 14.53 | 14.89 | 800,851 | +0.13(+0.88%) |
Apr 03, 2017 | 14.79 | 14.90 | 14.58 | 14.76 | 4,850,727 | +0.04(+0.27%) |
Mar 31, 2017 | 14.77 | 14.99 | 14.72 | 14.72 | 991,835 | -0.23(-1.54%) |
Mar 30, 2017 | 15.02 | 15.13 | 14.86 | 14.95 | 663,779 | -0.08(-0.53%) |
Mar 29, 2017 | 14.85 | 15.11 | 14.85 | 15.03 | 925,009 | +0.06(+0.40%) |
Mar 28, 2017 | 14.75 | 14.99 | 14.69 | 14.97 | 1,076,868 | +0.23(+1.56%) |
Mar 27, 2017 | 14.37 | 14.82 | 14.37 | 14.74 | 1,086,898 | +0.16(+1.10%) |
Mar 24, 2017 | 14.74 | 14.89 | 14.53 | 14.58 | 954,662 | -0.10(-0.68%) |
Mar 23, 2017 | 14.49 | 14.76 | 14.41 | 14.68 | 1,247,053 | +0.22(+1.52%) |
Mar 22, 2017 | 14.15 | 14.52 | 14.14 | 14.46 | 1,049,654 | +0.25(+1.76%) |
Mar 21, 2017 | 14.66 | 14.80 | 14.19 | 14.21 | 1,864,798 | -0.49(-3.33%) |
Mar 20, 2017 | 14.70 | 14.80 | 14.57 | 14.70 | 897,853 | -0.03(-0.20%) |
Mar 17, 2017 | 14.85 | 15.06 | 14.70 | 14.73 | 3,065,165 | -0.16(-1.07%) |
Mar 16, 2017 | 14.50 | 14.95 | 14.47 | 14.89 | 1,363,389 | +0.43(+2.97%) |
Mar 15, 2017 | 14.65 | 14.67 | 14.42 | 14.46 | 1,475,458 | -0.08(-0.55%) |
Mar 14, 2017 | 14.81 | 14.86 | 14.48 | 14.54 | 1,226,691 | -0.26(-1.76%) |
Mar 13, 2017 | 15.05 | 15.05 | 14.74 | 14.80 | 1,234,269 | -0.09(-0.60%) |
Mar 10, 2017 | 14.70 | 14.91 | 14.51 | 14.89 | 1,010,024 | +0.19(+1.29%) |
Mar 09, 2017 | 14.93 | 15.29 | 14.62 | 14.70 | 1,655,459 | -0.36(-2.39%) |
Mar 08, 2017 | 14.88 | 15.26 | 14.78 | 15.06 | 1,265,188 | +0.32(+2.17%) |
Mar 07, 2017 | 14.51 | 14.85 | 14.48 | 14.74 | 1,204,462 | +0.17(+1.17%) |
Mar 06, 2017 | 14.47 | 14.62 | 14.39 | 14.57 | 1,035,666 | +0.04(+0.28%) |
Mar 03, 2017 | 14.70 | 14.71 | 14.48 | 14.53 | 1,242,412 | -0.05(-0.34%) |
Mar 02, 2017 | 14.84 | 14.94 | 14.58 | 14.58 | 1,273,195 | -0.13(-0.88%) |