Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.22 | 12.30 | 11.92 | 12.07 | 5,430,572 | -0.12(-0.96%) |
May 30, 2017 | 12.56 | 12.68 | 12.13 | 12.18 | 5,075,747 | -0.37(-2.95%) |
May 26, 2017 | 12.87 | 12.87 | 12.51 | 12.55 | 3,012,006 | -0.27(-2.13%) |
May 25, 2017 | 12.86 | 12.92 | 12.71 | 12.83 | 2,179,496 | +0.10(+0.77%) |
May 24, 2017 | 12.88 | 12.91 | 12.56 | 12.73 | 5,006,940 | -0.13(-0.99%) |
May 23, 2017 | 13.24 | 13.25 | 12.80 | 12.86 | 7,831,036 | -0.35(-2.66%) |
May 22, 2017 | 13.09 | 13.34 | 13.07 | 13.21 | 4,204,183 | +0.16(+1.20%) |
May 19, 2017 | 12.97 | 13.26 | 12.73 | 13.05 | 7,337,976 | +0.20(+1.52%) |
May 18, 2017 | 13.33 | 13.33 | 12.78 | 12.86 | 8,545,537 | -0.62(-4.63%) |
May 17, 2017 | 13.56 | 13.74 | 13.24 | 13.48 | 6,571,452 | +0.06(+0.44%) |
May 16, 2017 | 14.75 | 15.07 | 13.30 | 13.42 | 17,249,480 | -0.99(-6.90%) |
May 15, 2017 | 14.59 | 15.11 | 14.37 | 14.42 | 10,270,851 | -0.13(-0.87%) |
May 12, 2017 | 14.11 | 14.55 | 14.06 | 14.54 | 7,639,238 | +0.44(+3.11%) |
May 11, 2017 | 14.00 | 14.12 | 13.69 | 14.11 | 4,052,550 | -0.02(-0.14%) |
May 10, 2017 | 13.89 | 14.15 | 13.75 | 14.12 | 4,530,241 | +0.24(+1.76%) |
May 09, 2017 | 13.41 | 13.98 | 13.30 | 13.88 | 7,706,849 | +0.56(+4.17%) |
May 08, 2017 | 13.44 | 13.47 | 13.26 | 13.32 | 3,091,514 | -0.12(-0.87%) |
May 05, 2017 | 13.49 | 13.49 | 13.32 | 13.44 | 2,031,696 | +0.00(+0.00%) |
May 04, 2017 | 13.50 | 13.52 | 13.31 | 13.44 | 1,500,042 | -0.07(-0.51%) |
May 03, 2017 | 13.49 | 13.59 | 13.39 | 13.51 | 1,965,840 | -0.01(-0.07%) |
May 02, 2017 | 13.71 | 13.75 | 13.36 | 13.52 | 3,959,791 | -0.13(-0.93%) |
May 01, 2017 | 13.53 | 13.73 | 13.49 | 13.65 | 1,409,334 | +0.12(+0.86%) |
Apr 28, 2017 | 13.59 | 13.61 | 13.27 | 13.53 | 1,850,291 | -0.04(-0.29%) |
Apr 27, 2017 | 13.53 | 13.65 | 13.41 | 13.57 | 1,860,616 | +0.11(+0.80%) |
Apr 26, 2017 | 13.79 | 13.79 | 13.37 | 13.46 | 2,377,501 | -0.31(-2.27%) |
Apr 25, 2017 | 13.72 | 13.95 | 13.70 | 13.77 | 3,616,101 | +0.16(+1.15%) |
Apr 24, 2017 | 13.62 | 13.68 | 13.44 | 13.62 | 4,776,579 | +0.16(+1.16%) |
Apr 21, 2017 | 13.15 | 13.54 | 13.11 | 13.46 | 3,143,789 | +0.32(+2.45%) |
Apr 20, 2017 | 13.21 | 13.32 | 13.08 | 13.14 | 2,682,566 | +0.05(+0.37%) |
Apr 19, 2017 | 13.15 | 13.26 | 12.97 | 13.09 | 2,740,246 | +0.00(+0.00%) |
Apr 18, 2017 | 13.28 | 13.28 | 12.83 | 13.09 | 1,906,001 | -0.09(-0.67%) |
Apr 17, 2017 | 12.91 | 13.19 | 12.77 | 13.18 | 2,667,520 | +0.35(+2.74%) |
Apr 13, 2017 | 12.99 | 13.14 | 12.83 | 12.83 | 2,530,721 | -0.14(-1.05%) |
Apr 12, 2017 | 13.01 | 13.10 | 12.88 | 12.96 | 2,329,739 | -0.02(-0.15%) |
Apr 11, 2017 | 13.02 | 13.25 | 12.84 | 12.98 | 2,709,398 | -0.02(-0.15%) |
Apr 10, 2017 | 12.98 | 13.21 | 12.86 | 13.00 | 3,235,704 | +0.03(+0.23%) |
Apr 07, 2017 | 13.11 | 13.13 | 12.85 | 12.97 | 2,255,360 | -0.19(-1.41%) |
Apr 06, 2017 | 12.49 | 13.27 | 12.49 | 13.16 | 7,238,771 | +0.74(+5.97%) |
Apr 05, 2017 | 12.65 | 12.69 | 12.37 | 12.42 | 5,907,963 | -0.13(-1.01%) |
Apr 04, 2017 | 12.97 | 13.03 | 12.24 | 12.54 | 9,579,904 | -0.50(-3.81%) |
Apr 03, 2017 | 13.05 | 13.18 | 12.80 | 13.04 | 3,807,224 | +0.03(+0.23%) |
Mar 31, 2017 | 13.07 | 13.08 | 12.80 | 13.01 | 4,036,963 | -0.08(-0.60%) |
Mar 30, 2017 | 13.30 | 13.36 | 12.91 | 13.09 | 4,927,323 | -0.36(-2.68%) |
Mar 29, 2017 | 13.64 | 13.71 | 13.41 | 13.45 | 3,232,958 | -0.19(-1.36%) |
Mar 28, 2017 | 13.49 | 13.71 | 13.49 | 13.64 | 3,256,306 | +0.11(+0.79%) |
Mar 27, 2017 | 13.22 | 13.58 | 13.17 | 13.53 | 2,441,491 | +0.07(+0.51%) |
Mar 24, 2017 | 13.48 | 13.67 | 13.32 | 13.46 | 4,258,744 | +0.00(+0.00%) |
Mar 23, 2017 | 13.61 | 13.68 | 13.42 | 13.46 | 7,208,687 | +0.03(+0.22%) |
Mar 22, 2017 | 13.16 | 13.47 | 13.07 | 13.43 | 5,368,755 | +0.22(+1.70%) |
Mar 21, 2017 | 13.98 | 14.14 | 13.20 | 13.21 | 9,220,547 | -0.71(-5.12%) |
Mar 20, 2017 | 13.69 | 13.96 | 13.67 | 13.92 | 3,613,570 | +0.17(+1.21%) |
Mar 17, 2017 | 13.93 | 13.94 | 13.65 | 13.75 | 4,741,116 | -0.27(-1.95%) |
Mar 16, 2017 | 13.44 | 14.07 | 13.40 | 14.03 | 10,057,364 | +0.66(+4.96%) |
Mar 15, 2017 | 13.07 | 13.43 | 12.89 | 13.36 | 6,632,114 | +0.23(+1.78%) |
Mar 14, 2017 | 12.99 | 13.14 | 12.84 | 13.13 | 5,495,465 | +0.10(+0.75%) |
Mar 13, 2017 | 12.77 | 13.10 | 12.70 | 13.03 | 4,999,244 | +0.33(+2.61%) |
Mar 10, 2017 | 12.50 | 12.73 | 12.45 | 12.70 | 5,359,651 | +0.24(+1.96%) |
Mar 09, 2017 | 12.86 | 12.91 | 12.44 | 12.46 | 8,019,881 | -0.41(-3.18%) |
Mar 08, 2017 | 12.69 | 13.16 | 12.67 | 12.87 | 7,592,992 | +0.18(+1.38%) |
Mar 07, 2017 | 12.68 | 12.73 | 12.57 | 12.69 | 5,594,138 | +0.01(+0.08%) |
Mar 06, 2017 | 12.58 | 12.80 | 12.49 | 12.68 | 5,091,314 | +0.08(+0.62%) |
Mar 03, 2017 | 12.81 | 12.84 | 12.58 | 12.60 | 7,243,516 | -0.22(-1.75%) |
Mar 02, 2017 | 12.62 | 12.88 | 12.57 | 12.83 | 5,168,621 | +0.16(+1.23%) |