Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.15 | 13.18 | 12.82 | 12.87 | 19,977,790 | -0.27(-2.02%) |
May 30, 2017 | 13.16 | 13.20 | 13.02 | 13.14 | 8,674,814 | -0.12(-0.89%) |
May 26, 2017 | 13.31 | 13.40 | 13.20 | 13.26 | 9,657,862 | -0.11(-0.83%) |
May 25, 2017 | 13.27 | 13.45 | 13.21 | 13.37 | 13,494,568 | +0.12(+0.92%) |
May 24, 2017 | 13.27 | 13.29 | 13.08 | 13.24 | 14,545,304 | +0.01(+0.11%) |
May 23, 2017 | 13.00 | 13.30 | 12.89 | 13.23 | 10,904,439 | +0.25(+1.92%) |
May 22, 2017 | 13.07 | 13.10 | 12.91 | 12.98 | 10,052,105 | -0.01(-0.11%) |
May 19, 2017 | 13.01 | 13.15 | 12.97 | 13.00 | 8,719,942 | +0.04(+0.28%) |
May 18, 2017 | 12.92 | 13.06 | 12.80 | 12.96 | 14,507,260 | +0.02(+0.17%) |
May 17, 2017 | 13.59 | 13.33 | 12.81 | 12.94 | 19,621,126 | -0.65(-4.80%) |
May 16, 2017 | 13.52 | 13.61 | 13.34 | 13.59 | 14,526,834 | +0.10(+0.71%) |
May 15, 2017 | 13.41 | 13.53 | 13.39 | 13.49 | 5,874,409 | +0.15(+1.10%) |
May 12, 2017 | 13.27 | 13.35 | 13.13 | 13.35 | 11,565,423 | -0.02(-0.16%) |
May 11, 2017 | 13.51 | 13.55 | 13.29 | 13.37 | 12,702,176 | -0.19(-1.40%) |
May 10, 2017 | 13.46 | 13.60 | 13.42 | 13.56 | 9,259,233 | +0.02(+0.16%) |
May 09, 2017 | 13.69 | 13.82 | 13.49 | 13.54 | 9,223,007 | -0.15(-1.07%) |
May 08, 2017 | 13.71 | 13.78 | 13.66 | 13.68 | 8,726,865 | -0.04(-0.32%) |
May 05, 2017 | 13.88 | 13.91 | 13.72 | 13.73 | 9,508,374 | -0.12(-0.90%) |
May 04, 2017 | 13.88 | 13.99 | 13.77 | 13.85 | 13,793,536 | +0.03(+0.21%) |
May 03, 2017 | 13.47 | 13.83 | 13.45 | 13.82 | 12,420,370 | +0.28(+2.06%) |
May 02, 2017 | 13.62 | 13.63 | 13.42 | 13.55 | 7,459,367 | -0.05(-0.38%) |
May 01, 2017 | 13.48 | 13.70 | 13.38 | 13.60 | 12,565,590 | +0.23(+1.70%) |
Apr 28, 2017 | 13.45 | 13.60 | 13.35 | 13.37 | 11,699,109 | -0.10(-0.71%) |
Apr 27, 2017 | 13.70 | 13.74 | 13.43 | 13.46 | 12,798,798 | -0.23(-1.66%) |
Apr 26, 2017 | 13.63 | 13.83 | 13.60 | 13.69 | 11,808,187 | +0.04(+0.32%) |
Apr 25, 2017 | 13.71 | 13.84 | 13.63 | 13.65 | 12,722,161 | +0.05(+0.38%) |
Apr 24, 2017 | 13.76 | 13.89 | 13.57 | 13.60 | 20,116,636 | +0.29(+2.20%) |
Apr 21, 2017 | 13.26 | 13.45 | 13.13 | 13.30 | 17,956,212 | -0.04(-0.33%) |
Apr 20, 2017 | 13.10 | 13.54 | 13.05 | 13.35 | 22,576,288 | +0.62(+4.84%) |
Apr 19, 2017 | 12.69 | 12.89 | 12.63 | 12.73 | 15,102,700 | +0.12(+0.99%) |
Apr 18, 2017 | 12.59 | 12.73 | 12.47 | 12.61 | 14,396,949 | -0.10(-0.81%) |
Apr 17, 2017 | 12.47 | 12.74 | 12.42 | 12.71 | 11,028,202 | +0.25(+2.00%) |
Apr 13, 2017 | 12.51 | 12.73 | 12.39 | 12.46 | 18,638,948 | -0.12(-0.99%) |
Apr 12, 2017 | 12.69 | 12.72 | 12.50 | 12.59 | 12,033,686 | -0.12(-0.92%) |
Apr 11, 2017 | 12.61 | 12.71 | 12.47 | 12.70 | 10,279,273 | +0.01(+0.12%) |
Apr 10, 2017 | 12.75 | 12.85 | 12.56 | 12.69 | 13,666,772 | -0.10(-0.75%) |
Apr 07, 2017 | 12.72 | 12.89 | 12.68 | 12.78 | 9,688,178 | -0.06(-0.46%) |
Apr 06, 2017 | 12.61 | 12.87 | 12.53 | 12.84 | 12,942,828 | +0.23(+1.86%) |
Apr 05, 2017 | 13.12 | 13.12 | 12.60 | 12.61 | 21,911,320 | -0.29(-2.22%) |
Apr 04, 2017 | 12.86 | 13.00 | 12.83 | 12.89 | 11,841,401 | -0.10(-0.79%) |
Apr 03, 2017 | 13.08 | 13.10 | 12.79 | 13.00 | 11,277,083 | -0.04(-0.28%) |
Mar 31, 2017 | 13.08 | 13.16 | 13.02 | 13.03 | 15,225,372 | -0.15(-1.17%) |
Mar 30, 2017 | 12.83 | 13.22 | 12.82 | 13.19 | 20,429,966 | +0.35(+2.74%) |
Mar 29, 2017 | 12.82 | 12.89 | 12.71 | 12.83 | 12,612,000 | +0.01(+0.11%) |
Mar 28, 2017 | 12.56 | 12.91 | 12.56 | 12.82 | 12,454,157 | +0.23(+1.80%) |
Mar 27, 2017 | 12.21 | 12.61 | 12.12 | 12.59 | 14,751,491 | -0.04(-0.35%) |
Mar 24, 2017 | 12.69 | 12.75 | 12.51 | 12.64 | 12,546,543 | -0.01(-0.06%) |
Mar 23, 2017 | 12.52 | 12.83 | 12.46 | 12.64 | 13,717,587 | +0.07(+0.58%) |
Mar 22, 2017 | 12.32 | 12.66 | 12.13 | 12.57 | 25,972,096 | +0.18(+1.48%) |
Mar 21, 2017 | 13.33 | 13.34 | 12.35 | 12.39 | 35,011,852 | -0.86(-6.53%) |
Mar 20, 2017 | 13.40 | 13.48 | 13.25 | 13.25 | 16,262,589 | -0.20(-1.47%) |
Mar 17, 2017 | 13.54 | 13.60 | 13.38 | 13.45 | 25,917,194 | -0.09(-0.65%) |
Mar 16, 2017 | 13.50 | 13.63 | 13.44 | 13.54 | 13,313,539 | +0.10(+0.76%) |
Mar 15, 2017 | 13.60 | 13.74 | 13.42 | 13.44 | 20,735,948 | -0.10(-0.76%) |
Mar 14, 2017 | 13.49 | 13.54 | 13.28 | 13.54 | 12,703,171 | -0.04(-0.32%) |
Mar 13, 2017 | 13.63 | 13.68 | 13.50 | 13.58 | 11,327,267 | -0.04(-0.27%) |
Mar 10, 2017 | 13.90 | 13.93 | 13.43 | 13.62 | 19,782,890 | -0.19(-1.38%) |
Mar 09, 2017 | 13.80 | 13.99 | 13.78 | 13.81 | 11,601,144 | +0.04(+0.27%) |
Mar 08, 2017 | 13.96 | 14.03 | 13.73 | 13.77 | 10,810,117 | +0.00(+0.00%) |
Mar 07, 2017 | 13.92 | 13.95 | 13.76 | 13.77 | 11,068,709 | -0.15(-1.05%) |
Mar 06, 2017 | 13.88 | 13.98 | 13.74 | 13.92 | 14,165,000 | -0.06(-0.42%) |
Mar 03, 2017 | 13.88 | 14.01 | 13.85 | 13.98 | 13,524,286 | +0.14(+1.01%) |
Mar 02, 2017 | 14.27 | 14.29 | 13.82 | 13.84 | 16,876,220 | -0.35(-2.48%) |