Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.64 | 12.80 | 12.27 | 12.55 | 932,641 | -0.09(-0.68%) |
May 30, 2017 | 12.88 | 12.93 | 12.64 | 12.64 | 298,441 | -0.26(-1.99%) |
May 26, 2017 | 12.89 | 12.97 | 12.71 | 12.89 | 145,343 | -0.03(-0.20%) |
May 25, 2017 | 12.78 | 13.15 | 12.73 | 12.92 | 257,745 | +0.15(+1.21%) |
May 24, 2017 | 12.77 | 12.83 | 12.68 | 12.77 | 241,118 | +0.03(+0.27%) |
May 23, 2017 | 12.83 | 12.83 | 12.71 | 12.73 | 231,371 | -0.07(-0.54%) |
May 22, 2017 | 12.68 | 12.81 | 12.61 | 12.80 | 212,774 | +0.19(+1.49%) |
May 19, 2017 | 12.65 | 12.71 | 12.55 | 12.61 | 344,895 | -0.03(-0.27%) |
May 18, 2017 | 12.82 | 13.00 | 12.64 | 12.65 | 279,945 | -0.20(-1.53%) |
May 17, 2017 | 13.00 | 13.01 | 11.99 | 12.84 | 331,424 | -0.34(-2.60%) |
May 16, 2017 | 13.09 | 13.31 | 13.04 | 13.19 | 328,742 | +0.15(+1.12%) |
May 15, 2017 | 13.18 | 13.22 | 12.93 | 13.04 | 496,905 | -0.08(-0.59%) |
May 12, 2017 | 13.21 | 13.40 | 12.77 | 13.12 | 606,501 | -0.09(-0.71%) |
May 11, 2017 | 13.40 | 13.42 | 12.92 | 13.21 | 706,584 | -0.19(-1.41%) |
May 10, 2017 | 14.12 | 14.50 | 13.06 | 13.40 | 1,395,781 | -3.93(-22.68%) |
May 09, 2017 | 17.02 | 17.43 | 17.00 | 17.33 | 267,132 | +0.36(+2.12%) |
May 08, 2017 | 17.08 | 17.16 | 16.83 | 16.97 | 101,534 | -0.11(-0.65%) |
May 05, 2017 | 16.93 | 17.13 | 16.71 | 17.08 | 102,501 | +0.16(+0.96%) |
May 04, 2017 | 16.87 | 16.92 | 16.67 | 16.92 | 90,671 | +0.11(+0.66%) |
May 03, 2017 | 16.76 | 17.09 | 16.64 | 16.81 | 97,645 | +0.02(+0.10%) |
May 02, 2017 | 17.04 | 17.13 | 16.74 | 16.79 | 76,179 | -0.26(-1.51%) |
May 01, 2017 | 16.93 | 17.16 | 16.90 | 17.05 | 146,576 | +0.07(+0.40%) |
Apr 28, 2017 | 17.06 | 17.23 | 16.85 | 16.98 | 112,695 | -0.02(-0.10%) |
Apr 27, 2017 | 17.11 | 17.23 | 16.99 | 17.00 | 130,458 | -0.09(-0.55%) |
Apr 26, 2017 | 16.71 | 17.28 | 16.70 | 17.09 | 159,892 | +0.38(+2.25%) |
Apr 25, 2017 | 16.73 | 16.99 | 16.70 | 16.71 | 201,401 | +0.03(+0.15%) |
Apr 24, 2017 | 16.70 | 16.93 | 16.61 | 16.69 | 145,219 | +0.09(+0.57%) |
Apr 21, 2017 | 16.77 | 16.77 | 16.59 | 16.59 | 139,870 | -0.19(-1.12%) |
Apr 20, 2017 | 16.79 | 17.01 | 16.66 | 16.78 | 119,326 | +0.03(+0.15%) |
Apr 19, 2017 | 16.94 | 17.23 | 16.69 | 16.76 | 237,784 | -0.18(-1.06%) |
Apr 18, 2017 | 16.70 | 16.95 | 16.50 | 16.94 | 161,551 | +0.27(+1.59%) |
Apr 17, 2017 | 16.62 | 16.71 | 16.51 | 16.67 | 91,445 | +0.06(+0.36%) |
Apr 13, 2017 | 16.72 | 16.77 | 16.53 | 16.61 | 154,399 | -0.08(-0.46%) |
Apr 12, 2017 | 16.55 | 16.71 | 16.32 | 16.69 | 151,885 | +0.16(+0.98%) |
Apr 11, 2017 | 16.35 | 16.53 | 16.32 | 16.53 | 99,149 | +0.17(+1.05%) |
Apr 10, 2017 | 16.91 | 16.35 | 16.35 | 163,654 | -0.27(-1.65%) | |
Apr 07, 2017 | 16.42 | 16.77 | 16.37 | 16.63 | 162,545 | +0.19(+1.15%) |
Apr 06, 2017 | 16.31 | 16.48 | 16.14 | 16.44 | 175,224 | +0.16(+1.00%) |
Apr 05, 2017 | 16.26 | 16.53 | 16.04 | 16.28 | 136,738 | +0.05(+0.32%) |
Apr 04, 2017 | 16.57 | 16.71 | 16.10 | 16.23 | 194,688 | -0.34(-2.07%) |
Apr 03, 2017 | 16.77 | 16.85 | 16.49 | 16.57 | 261,947 | -0.12(-0.72%) |
Mar 31, 2017 | 16.35 | 16.77 | 16.33 | 16.69 | 243,611 | +0.33(+1.99%) |
Mar 30, 2017 | 16.24 | 16.43 | 16.24 | 16.36 | 134,258 | +0.18(+1.11%) |
Mar 29, 2017 | 16.02 | 16.24 | 15.92 | 16.18 | 129,093 | +0.13(+0.80%) |
Mar 28, 2017 | 16.20 | 16.23 | 16.00 | 16.05 | 82,665 | -0.15(-0.90%) |
Mar 27, 2017 | 16.05 | 16.30 | 15.33 | 16.20 | 110,192 | +0.06(+0.37%) |
Mar 24, 2017 | 16.35 | 16.41 | 16.11 | 16.14 | 121,293 | -0.12(-0.74%) |
Mar 23, 2017 | 15.93 | 16.28 | 15.84 | 16.26 | 268,735 | +0.28(+1.77%) |
Mar 22, 2017 | 16.10 | 16.17 | 15.79 | 15.98 | 181,269 | -0.11(-0.69%) |
Mar 21, 2017 | 16.57 | 16.69 | 16.05 | 16.09 | 206,804 | -0.39(-2.39%) |
Mar 20, 2017 | 16.65 | 16.68 | 16.30 | 16.48 | 123,499 | -0.18(-1.08%) |
Mar 17, 2017 | 16.63 | 16.78 | 16.58 | 16.66 | 191,121 | -0.05(-0.31%) |
Mar 16, 2017 | 16.61 | 16.92 | 16.18 | 16.71 | 163,177 | +0.17(+1.04%) |
Mar 15, 2017 | 16.57 | 16.74 | 16.42 | 16.54 | 128,993 | +0.01(+0.05%) |
Mar 14, 2017 | 16.74 | 17.06 | 16.34 | 16.53 | 127,363 | -0.17(-1.02%) |
Mar 13, 2017 | 16.60 | 17.07 | 16.55 | 16.71 | 319,145 | +0.07(+0.41%) |
Mar 10, 2017 | 16.42 | 16.65 | 16.23 | 16.64 | 168,681 | +0.35(+2.16%) |
Mar 09, 2017 | 16.41 | 16.50 | 16.27 | 16.29 | 123,514 | -0.16(-0.99%) |
Mar 08, 2017 | 16.53 | 16.74 | 16.43 | 16.45 | 152,079 | -0.06(-0.36%) |
Mar 07, 2017 | 16.42 | 16.60 | 16.39 | 16.51 | 145,116 | +0.07(+0.42%) |
Mar 06, 2017 | 16.59 | 16.75 | 16.33 | 16.44 | 280,289 | -0.24(-1.44%) |
Mar 03, 2017 | 17.08 | 17.31 | 16.65 | 16.68 | 220,846 | -0.33(-1.96%) |
Mar 02, 2017 | 17.07 | 17.17 | 16.86 | 17.01 | 123,476 | -0.03(-0.20%) |