Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.66 | 13.69 | 13.43 | 13.63 | 4,666,518 | +0.02(+0.12%) |
May 30, 2017 | 13.72 | 13.79 | 13.59 | 13.61 | 3,118,441 | -0.08(-0.62%) |
May 26, 2017 | 13.84 | 13.86 | 13.67 | 13.70 | 3,157,033 | -0.21(-1.51%) |
May 25, 2017 | 13.87 | 13.98 | 13.82 | 13.91 | 2,127,822 | +0.10(+0.73%) |
May 24, 2017 | 13.58 | 13.82 | 13.54 | 13.81 | 2,377,663 | +0.24(+1.73%) |
May 23, 2017 | 13.50 | 13.64 | 13.44 | 13.57 | 2,090,344 | +0.08(+0.59%) |
May 22, 2017 | 13.44 | 13.57 | 13.40 | 13.49 | 1,269,470 | +0.05(+0.34%) |
May 19, 2017 | 13.44 | 13.52 | 13.37 | 13.45 | 2,381,378 | +0.09(+0.69%) |
May 18, 2017 | 13.28 | 13.40 | 13.23 | 13.35 | 2,183,595 | +0.05(+0.38%) |
May 17, 2017 | 13.65 | 13.73 | 13.30 | 13.30 | 5,093,535 | -0.47(-3.41%) |
May 16, 2017 | 13.58 | 13.87 | 13.55 | 13.77 | 3,764,883 | +0.24(+1.80%) |
May 15, 2017 | 13.30 | 13.54 | 13.30 | 13.53 | 2,605,336 | +0.23(+1.77%) |
May 12, 2017 | 13.37 | 13.40 | 13.14 | 13.30 | 3,708,426 | -0.08(-0.57%) |
May 11, 2017 | 13.45 | 13.46 | 13.23 | 13.37 | 4,075,417 | +0.05(+0.38%) |
May 10, 2017 | 13.00 | 13.53 | 12.63 | 13.32 | 15,131,016 | +0.65(+5.10%) |
May 09, 2017 | 12.62 | 12.85 | 12.51 | 12.67 | 5,466,926 | +0.08(+0.60%) |
May 08, 2017 | 12.64 | 12.72 | 12.56 | 12.60 | 2,961,323 | -0.08(-0.66%) |
May 05, 2017 | 12.65 | 12.72 | 12.52 | 12.68 | 2,511,371 | +0.06(+0.47%) |
May 04, 2017 | 12.48 | 12.62 | 12.39 | 12.62 | 1,975,833 | +0.14(+1.14%) |
May 03, 2017 | 12.58 | 12.62 | 12.41 | 12.48 | 3,926,137 | -0.12(-0.93%) |
May 02, 2017 | 12.61 | 12.71 | 12.49 | 12.60 | 4,001,311 | +0.04(+0.33%) |
May 01, 2017 | 12.38 | 12.57 | 12.36 | 12.56 | 3,665,825 | +0.18(+1.49%) |
Apr 28, 2017 | 12.46 | 12.46 | 12.29 | 12.37 | 2,265,361 | -0.04(-0.34%) |
Apr 27, 2017 | 12.45 | 12.53 | 12.33 | 12.41 | 4,884,285 | +0.01(+0.07%) |
Apr 26, 2017 | 12.44 | 12.52 | 12.39 | 12.41 | 4,623,439 | +0.01(+0.07%) |
Apr 25, 2017 | 12.37 | 12.49 | 12.26 | 12.40 | 3,697,790 | +0.14(+1.16%) |
Apr 24, 2017 | 12.09 | 12.31 | 11.97 | 12.25 | 4,202,221 | +0.23(+1.88%) |
Apr 21, 2017 | 11.78 | 12.10 | 11.75 | 12.03 | 4,445,876 | +0.34(+2.95%) |
Apr 20, 2017 | 11.52 | 11.76 | 11.49 | 11.68 | 3,027,712 | +0.19(+1.68%) |
Apr 19, 2017 | 11.36 | 11.52 | 11.33 | 11.49 | 2,934,432 | +0.14(+1.26%) |
Apr 18, 2017 | 11.33 | 11.41 | 11.23 | 11.35 | 2,395,035 | +0.00(+0.00%) |
Apr 17, 2017 | 11.33 | 11.40 | 11.28 | 11.35 | 1,843,874 | +0.09(+0.82%) |
Apr 13, 2017 | 11.36 | 11.45 | 11.25 | 11.26 | 1,895,317 | -0.14(-1.25%) |
Apr 12, 2017 | 11.50 | 11.57 | 11.37 | 11.40 | 1,868,259 | -0.13(-1.09%) |
Apr 11, 2017 | 11.52 | 11.55 | 11.43 | 11.52 | 1,781,556 | -0.02(-0.15%) |
Apr 10, 2017 | 11.48 | 11.60 | 11.44 | 11.54 | 1,698,181 | +0.07(+0.58%) |
Apr 07, 2017 | 11.51 | 11.63 | 11.46 | 11.47 | 2,250,645 | -0.07(-0.58%) |
Apr 06, 2017 | 11.38 | 11.55 | 11.36 | 11.54 | 2,837,616 | +0.18(+1.63%) |
Apr 05, 2017 | 11.26 | 11.59 | 11.19 | 11.36 | 3,968,344 | +0.13(+1.20%) |
Apr 04, 2017 | 11.34 | 11.36 | 11.16 | 11.22 | 2,745,478 | -0.16(-1.40%) |
Apr 03, 2017 | 11.44 | 11.44 | 11.29 | 11.38 | 2,168,267 | -0.04(-0.37%) |
Mar 31, 2017 | 11.43 | 11.47 | 11.37 | 11.42 | 3,288,668 | -0.06(-0.51%) |
Mar 30, 2017 | 11.35 | 11.50 | 11.32 | 11.48 | 1,720,715 | +0.08(+0.74%) |
Mar 29, 2017 | 11.26 | 11.42 | 11.23 | 11.40 | 1,808,761 | +0.10(+0.89%) |
Mar 28, 2017 | 11.23 | 11.33 | 11.09 | 11.30 | 2,160,265 | +0.08(+0.67%) |
Mar 27, 2017 | 11.17 | 11.23 | 11.05 | 11.22 | 1,958,979 | -0.05(-0.45%) |
Mar 24, 2017 | 11.32 | 11.35 | 11.10 | 11.27 | 1,627,149 | -0.03(-0.30%) |
Mar 23, 2017 | 11.28 | 11.44 | 11.18 | 11.31 | 2,531,502 | +0.06(+0.52%) |
Mar 22, 2017 | 11.00 | 11.26 | 10.94 | 11.25 | 2,959,916 | +0.21(+1.90%) |
Mar 21, 2017 | 11.28 | 11.31 | 11.01 | 11.04 | 2,488,459 | -0.23(-2.01%) |
Mar 20, 2017 | 11.34 | 11.37 | 11.16 | 11.26 | 1,966,620 | -0.06(-0.52%) |
Mar 17, 2017 | 11.30 | 11.37 | 11.23 | 11.32 | 5,021,060 | +0.06(+0.52%) |
Mar 16, 2017 | 11.30 | 11.34 | 11.19 | 11.26 | 3,163,872 | -0.05(-0.45%) |
Mar 15, 2017 | 11.19 | 11.36 | 11.14 | 11.31 | 2,078,509 | +0.17(+1.51%) |
Mar 14, 2017 | 11.09 | 11.18 | 11.00 | 11.15 | 1,767,426 | +0.03(+0.23%) |
Mar 13, 2017 | 11.10 | 11.15 | 11.05 | 11.12 | 2,381,932 | +0.00(+0.00%) |
Mar 10, 2017 | 11.14 | 11.24 | 11.03 | 11.12 | 2,073,959 | +0.05(+0.45%) |
Mar 09, 2017 | 11.18 | 11.22 | 11.02 | 11.07 | 2,233,104 | -0.09(-0.83%) |
Mar 08, 2017 | 11.21 | 11.27 | 11.14 | 11.16 | 1,969,324 | -0.03(-0.23%) |
Mar 07, 2017 | 11.32 | 11.32 | 11.18 | 11.19 | 3,209,369 | -0.11(-0.97%) |
Mar 06, 2017 | 11.34 | 11.40 | 11.24 | 11.30 | 2,646,612 | -0.08(-0.74%) |
Mar 03, 2017 | 11.48 | 11.57 | 11.37 | 11.38 | 2,414,250 | -0.14(-1.24%) |
Mar 02, 2017 | 11.63 | 11.69 | 11.50 | 11.52 | 3,561,031 | -0.15(-1.29%) |