Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.54 | 12.64 | 12.29 | 12.62 | 1,554,651 | +0.09(+0.72%) |
May 30, 2017 | 12.62 | 12.75 | 12.48 | 12.53 | 413,936 | -0.12(-0.93%) |
May 26, 2017 | 12.57 | 12.76 | 12.57 | 12.65 | 365,708 | +0.07(+0.58%) |
May 25, 2017 | 12.56 | 12.70 | 12.47 | 12.57 | 632,439 | +0.09(+0.72%) |
May 24, 2017 | 12.70 | 12.70 | 12.38 | 12.48 | 609,710 | -0.16(-1.29%) |
May 23, 2017 | 12.88 | 12.90 | 12.62 | 12.65 | 570,370 | -0.23(-1.76%) |
May 22, 2017 | 13.04 | 13.06 | 12.64 | 12.87 | 604,326 | -0.09(-0.70%) |
May 19, 2017 | 12.85 | 13.11 | 12.78 | 12.96 | 779,624 | +0.14(+1.13%) |
May 18, 2017 | 12.72 | 13.08 | 12.67 | 12.82 | 1,215,023 | +0.08(+0.64%) |
May 17, 2017 | 13.08 | 13.25 | 12.72 | 12.74 | 1,878,630 | -0.50(-3.76%) |
May 16, 2017 | 13.15 | 13.28 | 13.11 | 13.23 | 9,435,804 | -0.45(-3.30%) |
May 15, 2017 | 13.66 | 13.89 | 13.66 | 13.69 | 446,938 | +0.10(+0.73%) |
May 12, 2017 | 13.71 | 13.77 | 13.57 | 13.59 | 123,100 | -0.23(-1.64%) |
May 11, 2017 | 14.05 | 14.08 | 13.80 | 13.81 | 229,726 | -0.28(-1.99%) |
May 10, 2017 | 14.14 | 14.22 | 13.99 | 14.09 | 296,232 | -0.03(-0.19%) |
May 09, 2017 | 13.83 | 14.14 | 13.74 | 14.12 | 341,127 | +0.28(+2.02%) |
May 08, 2017 | 13.55 | 13.88 | 13.55 | 13.84 | 316,538 | +0.32(+2.34%) |
May 05, 2017 | 13.71 | 13.86 | 13.46 | 13.52 | 790,795 | -0.07(-0.53%) |
May 04, 2017 | 14.17 | 14.47 | 13.40 | 13.60 | 271,550 | -0.08(-0.59%) |
May 03, 2017 | 13.62 | 13.75 | 13.53 | 13.68 | 308,093 | -0.05(-0.33%) |
May 02, 2017 | 14.00 | 14.00 | 13.69 | 13.72 | 325,243 | -0.23(-1.62%) |
May 01, 2017 | 14.13 | 14.14 | 13.95 | 13.95 | 182,140 | -0.12(-0.84%) |
Apr 28, 2017 | 14.15 | 14.17 | 14.00 | 14.07 | 210,431 | -0.08(-0.57%) |
Apr 27, 2017 | 14.18 | 14.24 | 14.05 | 14.15 | 220,566 | +0.01(+0.06%) |
Apr 26, 2017 | 14.06 | 14.18 | 14.02 | 14.14 | 301,866 | +0.10(+0.71%) |
Apr 25, 2017 | 14.08 | 14.18 | 13.95 | 14.04 | 448,144 | +0.11(+0.78%) |
Apr 24, 2017 | 13.82 | 14.01 | 13.81 | 13.93 | 484,592 | +0.31(+2.26%) |
Apr 21, 2017 | 13.66 | 13.72 | 13.56 | 13.62 | 166,187 | -0.07(-0.53%) |
Apr 20, 2017 | 13.58 | 13.70 | 13.50 | 13.70 | 197,540 | +0.17(+1.27%) |
Apr 19, 2017 | 13.52 | 13.56 | 13.42 | 13.52 | 214,065 | +0.07(+0.54%) |
Apr 18, 2017 | 13.41 | 13.51 | 13.29 | 13.45 | 163,459 | -0.07(-0.54%) |
Apr 17, 2017 | 13.27 | 13.52 | 13.24 | 13.52 | 131,411 | +0.30(+2.26%) |
Apr 13, 2017 | 13.45 | 13.52 | 13.22 | 13.23 | 219,257 | -0.22(-1.61%) |
Apr 12, 2017 | 13.60 | 13.68 | 13.37 | 13.44 | 179,265 | -0.14(-1.06%) |
Apr 11, 2017 | 13.37 | 13.66 | 13.28 | 13.59 | 538,604 | +0.12(+0.87%) |
Apr 10, 2017 | 13.66 | 13.76 | 13.40 | 13.47 | 586,835 | -0.23(-1.65%) |
Apr 07, 2017 | 13.62 | 13.74 | 13.56 | 13.70 | 194,542 | +0.03(+0.20%) |
Apr 06, 2017 | 13.56 | 13.75 | 13.52 | 13.67 | 363,457 | +0.18(+1.34%) |
Apr 05, 2017 | 13.75 | 13.75 | 13.48 | 13.49 | 495,570 | -0.18(-1.32%) |
Apr 04, 2017 | 13.59 | 13.72 | 13.57 | 13.67 | 395,896 | +0.06(+0.47%) |
Apr 03, 2017 | 13.80 | 13.97 | 13.42 | 13.61 | 289,430 | -0.06(-0.46%) |
Mar 31, 2017 | 13.65 | 13.76 | 13.59 | 13.67 | 261,190 | +0.03(+0.20%) |
Mar 30, 2017 | 13.61 | 13.69 | 13.52 | 13.64 | 289,384 | +0.05(+0.33%) |
Mar 29, 2017 | 13.60 | 13.65 | 13.47 | 13.60 | 191,955 | -0.02(-0.13%) |
Mar 28, 2017 | 13.43 | 13.65 | 13.33 | 13.61 | 295,821 | +0.10(+0.74%) |
Mar 27, 2017 | 12.96 | 13.56 | 12.91 | 13.52 | 1,096,686 | +0.35(+2.68%) |
Mar 24, 2017 | 13.08 | 13.25 | 13.06 | 13.16 | 774,224 | +0.12(+0.90%) |
Mar 23, 2017 | 12.88 | 13.09 | 12.73 | 13.05 | 380,854 | +0.16(+1.26%) |
Mar 22, 2017 | 12.76 | 12.90 | 12.64 | 12.88 | 411,962 | +0.07(+0.56%) |
Mar 21, 2017 | 13.30 | 13.33 | 12.81 | 12.81 | 385,379 | -0.42(-3.21%) |
Mar 20, 2017 | 13.23 | 13.30 | 13.13 | 13.23 | 316,794 | -0.05(-0.41%) |
Mar 17, 2017 | 13.61 | 13.61 | 13.15 | 13.29 | 565,556 | -0.33(-2.46%) |
Mar 16, 2017 | 13.59 | 13.71 | 13.52 | 13.62 | 201,884 | +0.02(+0.13%) |
Mar 15, 2017 | 13.57 | 13.68 | 13.55 | 13.61 | 391,643 | +0.08(+0.60%) |
Mar 14, 2017 | 13.47 | 13.57 | 13.42 | 13.52 | 448,235 | -0.02(-0.13%) |
Mar 13, 2017 | 13.55 | 13.63 | 13.43 | 13.54 | 591,009 | -0.04(-0.33%) |
Mar 10, 2017 | 13.67 | 13.73 | 13.44 | 13.59 | 405,176 | +0.06(+0.47%) |
Mar 09, 2017 | 13.47 | 13.62 | 13.47 | 13.52 | 351,410 | +0.05(+0.40%) |
Mar 08, 2017 | 13.45 | 13.71 | 13.38 | 13.47 | 949,437 | +0.14(+1.08%) |
Mar 07, 2017 | 13.44 | 13.54 | 13.25 | 13.33 | 312,429 | -0.17(-1.27%) |
Mar 06, 2017 | 13.48 | 13.52 | 13.34 | 13.50 | 306,124 | -0.02(-0.13%) |
Mar 03, 2017 | 13.52 | 13.57 | 13.38 | 13.52 | 223,524 | +0.05(+0.40%) |
Mar 02, 2017 | 13.67 | 13.61 | 13.34 | 13.46 | 388,287 | -0.21(-1.51%) |