Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.16 | 13.22 | 12.45 | 12.68 | 2,145,827 | -0.48(-3.68%) |
May 30, 2017 | 13.90 | 13.90 | 13.09 | 13.16 | 2,318,570 | -0.64(-4.65%) |
May 26, 2017 | 13.74 | 13.90 | 13.52 | 13.80 | 1,335,363 | -0.01(-0.06%) |
May 25, 2017 | 14.21 | 14.30 | 13.61 | 13.81 | 1,495,898 | -0.27(-1.90%) |
May 24, 2017 | 14.85 | 14.97 | 13.76 | 14.08 | 3,165,806 | -0.77(-5.17%) |
May 23, 2017 | 15.20 | 15.34 | 14.82 | 14.85 | 1,150,277 | -0.29(-1.93%) |
May 22, 2017 | 15.71 | 15.80 | 15.04 | 15.14 | 1,151,235 | -0.33(-2.10%) |
May 19, 2017 | 15.24 | 15.80 | 15.20 | 15.46 | 915,405 | +0.39(+2.60%) |
May 18, 2017 | 15.27 | 15.43 | 14.94 | 15.07 | 1,136,933 | -0.33(-2.17%) |
May 17, 2017 | 15.62 | 16.10 | 15.34 | 15.40 | 2,193,515 | -0.60(-3.75%) |
May 16, 2017 | 16.04 | 16.09 | 15.81 | 16.01 | 1,055,803 | +0.08(+0.47%) |
May 15, 2017 | 15.65 | 16.29 | 15.64 | 15.93 | 1,483,833 | +0.45(+2.91%) |
May 12, 2017 | 14.72 | 15.55 | 14.64 | 15.48 | 2,121,407 | +0.69(+4.68%) |
May 11, 2017 | 15.37 | 15.43 | 14.64 | 14.79 | 1,420,829 | -0.28(-1.85%) |
May 10, 2017 | 14.37 | 15.07 | 14.37 | 15.07 | 1,898,027 | +0.70(+4.86%) |
May 09, 2017 | 13.51 | 14.70 | 13.49 | 14.37 | 1,901,676 | +0.96(+7.13%) |
May 08, 2017 | 13.15 | 13.49 | 13.15 | 13.41 | 1,262,196 | +0.03(+0.19%) |
May 05, 2017 | 13.13 | 13.74 | 12.97 | 13.39 | 1,880,239 | +0.23(+1.77%) |
May 04, 2017 | 13.06 | 13.73 | 12.64 | 13.15 | 6,143,083 | -0.94(-6.67%) |
May 03, 2017 | 13.88 | 14.15 | 13.54 | 14.09 | 3,143,917 | +0.07(+0.53%) |
May 02, 2017 | 14.28 | 14.38 | 13.79 | 14.02 | 2,230,577 | -0.23(-1.63%) |
May 01, 2017 | 13.85 | 14.30 | 13.71 | 14.25 | 1,596,327 | +0.52(+3.76%) |
Apr 28, 2017 | 14.14 | 14.14 | 13.69 | 13.74 | 984,487 | -0.33(-2.37%) |
Apr 27, 2017 | 14.26 | 14.43 | 14.02 | 14.07 | 1,197,317 | -0.13(-0.94%) |
Apr 26, 2017 | 13.98 | 14.45 | 13.82 | 14.20 | 1,430,701 | +0.02(+0.12%) |
Apr 25, 2017 | 14.31 | 14.46 | 13.85 | 14.19 | 1,458,188 | +0.07(+0.47%) |
Apr 24, 2017 | 13.78 | 14.28 | 13.69 | 14.12 | 1,291,251 | +0.78(+5.86%) |
Apr 21, 2017 | 13.44 | 13.55 | 13.13 | 13.34 | 1,649,143 | -0.14(-1.05%) |
Apr 20, 2017 | 13.18 | 13.75 | 13.07 | 13.48 | 1,412,366 | +0.55(+4.25%) |
Apr 19, 2017 | 13.20 | 13.35 | 12.90 | 12.93 | 1,092,306 | -0.22(-1.65%) |
Apr 18, 2017 | 13.03 | 13.31 | 12.80 | 13.15 | 946,279 | +0.07(+0.57%) |
Apr 17, 2017 | 13.36 | 13.43 | 12.91 | 13.07 | 806,565 | -0.18(-1.38%) |
Apr 13, 2017 | 13.53 | 14.04 | 13.20 | 13.25 | 1,004,037 | -0.27(-2.03%) |
Apr 12, 2017 | 13.94 | 13.94 | 13.51 | 13.53 | 896,859 | -0.54(-3.84%) |
Apr 11, 2017 | 14.18 | 14.33 | 13.73 | 14.07 | 1,007,723 | -0.08(-0.59%) |
Apr 10, 2017 | 14.56 | 14.77 | 14.05 | 14.15 | 1,235,088 | -0.27(-1.90%) |
Apr 07, 2017 | 14.63 | 14.80 | 14.39 | 14.43 | 638,858 | -0.33(-2.25%) |
Apr 06, 2017 | 14.72 | 14.80 | 14.37 | 14.76 | 672,842 | +0.09(+0.62%) |
Apr 05, 2017 | 15.03 | 15.26 | 14.46 | 14.67 | 1,235,810 | -0.09(-0.62%) |
Apr 04, 2017 | 14.92 | 15.01 | 14.65 | 14.76 | 888,435 | -0.15(-1.00%) |
Apr 03, 2017 | 15.37 | 15.40 | 14.45 | 14.91 | 703,444 | -0.44(-2.87%) |
Mar 31, 2017 | 15.21 | 15.68 | 15.17 | 15.35 | 986,666 | -0.03(-0.22%) |
Mar 30, 2017 | 14.74 | 15.44 | 14.65 | 15.38 | 2,468,085 | +0.69(+4.70%) |
Mar 29, 2017 | 14.37 | 15.01 | 14.26 | 14.69 | 1,253,714 | +0.35(+2.44%) |
Mar 28, 2017 | 13.70 | 14.52 | 13.70 | 14.34 | 1,246,677 | +0.62(+4.49%) |
Mar 27, 2017 | 13.24 | 13.74 | 12.90 | 13.73 | 726,316 | +0.12(+0.92%) |
Mar 24, 2017 | 13.92 | 14.08 | 13.31 | 13.60 | 899,704 | -0.26(-1.86%) |
Mar 23, 2017 | 13.73 | 14.04 | 13.64 | 13.86 | 1,024,317 | +0.13(+0.97%) |
Mar 22, 2017 | 13.95 | 14.00 | 13.39 | 13.73 | 1,562,264 | -0.31(-2.19%) |
Mar 21, 2017 | 14.29 | 14.43 | 13.81 | 14.04 | 2,464,997 | -0.27(-1.92%) |
Mar 20, 2017 | 14.02 | 14.45 | 13.96 | 14.31 | 1,259,591 | +0.28(+2.02%) |
Mar 17, 2017 | 13.94 | 14.21 | 13.84 | 14.03 | 2,356,881 | +0.26(+1.87%) |
Mar 16, 2017 | 14.13 | 14.13 | 13.56 | 13.77 | 785,388 | +0.07(+0.49%) |
Mar 15, 2017 | 13.70 | 13.76 | 13.25 | 13.70 | 1,272,356 | +0.41(+3.07%) |
Mar 14, 2017 | 13.22 | 13.33 | 12.84 | 13.29 | 940,836 | -0.17(-1.24%) |
Mar 13, 2017 | 13.52 | 13.10 | 13.46 | 1,041,955 | +0.15(+1.12%) | |
Mar 10, 2017 | 13.54 | 13.84 | 13.19 | 13.31 | 1,097,022 | -0.07(-0.56%) |
Mar 09, 2017 | 13.63 | 13.97 | 13.29 | 13.39 | 1,540,789 | -0.39(-2.84%) |
Mar 08, 2017 | 14.78 | 14.79 | 13.47 | 13.78 | 2,519,400 | -1.03(-6.97%) |
Mar 07, 2017 | 14.67 | 14.84 | 14.48 | 14.81 | 1,349,124 | +0.11(+0.74%) |
Mar 06, 2017 | 14.58 | 14.83 | 14.44 | 14.70 | 1,114,824 | -0.21(-1.40%) |
Mar 03, 2017 | 14.63 | 14.99 | 14.59 | 14.91 | 1,430,530 | +0.22(+1.53%) |
Mar 02, 2017 | 14.98 | 15.03 | 14.51 | 14.68 | 1,163,937 | -0.34(-2.24%) |