Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.99 | 14.12 | 13.91 | 13.95 | 758,983 | +0.11(+0.76%) |
May 30, 2017 | 13.63 | 14.07 | 13.61 | 13.85 | 1,642,179 | +1.01(+7.83%) |
May 26, 2017 | 12.73 | 12.86 | 12.73 | 12.84 | 589,734 | +0.45(+3.63%) |
May 25, 2017 | 12.31 | 12.43 | 12.31 | 12.39 | 257,770 | -0.04(-0.31%) |
May 24, 2017 | 12.41 | 12.47 | 12.36 | 12.43 | 200,458 | +0.03(+0.23%) |
May 23, 2017 | 12.50 | 12.51 | 12.31 | 12.40 | 289,293 | -0.24(-1.89%) |
May 22, 2017 | 12.57 | 12.65 | 12.48 | 12.64 | 216,404 | -0.01(-0.08%) |
May 19, 2017 | 12.50 | 12.72 | 12.50 | 12.65 | 328,587 | +0.24(+1.93%) |
May 18, 2017 | 12.41 | 12.45 | 12.34 | 12.41 | 472,389 | +0.16(+1.33%) |
May 17, 2017 | 12.47 | 12.50 | 12.24 | 12.25 | 525,032 | -0.25(-1.99%) |
May 16, 2017 | 12.31 | 12.53 | 12.31 | 12.50 | 526,131 | +0.19(+1.56%) |
May 15, 2017 | 12.30 | 12.37 | 12.27 | 12.30 | 288,124 | +0.01(+0.08%) |
May 12, 2017 | 12.44 | 12.44 | 12.26 | 12.29 | 375,640 | -0.27(-2.13%) |
May 11, 2017 | 12.55 | 12.58 | 12.48 | 12.56 | 350,686 | -0.11(-0.91%) |
May 10, 2017 | 12.63 | 12.70 | 12.53 | 12.68 | 404,239 | -0.20(-1.56%) |
May 09, 2017 | 12.85 | 13.04 | 12.74 | 12.88 | 739,123 | +0.07(+0.52%) |
May 08, 2017 | 12.76 | 12.86 | 12.63 | 12.81 | 635,785 | +0.20(+1.59%) |
May 05, 2017 | 12.54 | 12.63 | 12.50 | 12.61 | 245,541 | +0.07(+0.53%) |
May 04, 2017 | 12.54 | 12.64 | 12.51 | 12.54 | 413,580 | +0.13(+1.08%) |
May 03, 2017 | 12.48 | 12.48 | 12.34 | 12.41 | 329,496 | -0.08(-0.61%) |
May 02, 2017 | 12.48 | 12.51 | 12.40 | 12.49 | 501,663 | +0.26(+2.11%) |
May 01, 2017 | 12.40 | 12.48 | 12.19 | 12.23 | 591,392 | -0.10(-0.78%) |
Apr 28, 2017 | 12.31 | 12.36 | 12.27 | 12.32 | 517,606 | +0.02(+0.16%) |
Apr 27, 2017 | 12.66 | 12.72 | 11.97 | 12.30 | 1,268,434 | -0.95(-7.15%) |
Apr 26, 2017 | 13.25 | 13.37 | 13.25 | 13.25 | 344,364 | -0.04(-0.29%) |
Apr 25, 2017 | 13.17 | 13.32 | 13.15 | 13.29 | 512,645 | +0.48(+3.74%) |
Apr 24, 2017 | 12.81 | 12.90 | 12.78 | 12.81 | 283,353 | +0.23(+1.83%) |
Apr 21, 2017 | 12.71 | 12.71 | 12.55 | 12.58 | 358,232 | -0.12(-0.98%) |
Apr 20, 2017 | 12.65 | 12.72 | 12.61 | 12.71 | 655,313 | -0.16(-1.27%) |
Apr 19, 2017 | 12.86 | 12.90 | 12.79 | 12.87 | 365,176 | -0.01(-0.07%) |
Apr 18, 2017 | 12.96 | 12.99 | 12.86 | 12.88 | 384,276 | -0.20(-1.54%) |
Apr 17, 2017 | 12.98 | 13.08 | 12.97 | 13.08 | 194,539 | +0.11(+0.89%) |
Apr 13, 2017 | 12.98 | 13.06 | 12.93 | 12.96 | 486,239 | +0.21(+1.65%) |
Apr 12, 2017 | 12.75 | 12.78 | 12.67 | 12.75 | 288,640 | -0.05(-0.37%) |
Apr 11, 2017 | 12.93 | 12.95 | 12.71 | 12.80 | 396,898 | +0.15(+1.21%) |
Apr 10, 2017 | 12.93 | 12.93 | 12.61 | 12.65 | 599,143 | +0.07(+0.53%) |
Apr 07, 2017 | 12.57 | 12.61 | 12.54 | 12.58 | 342,274 | -0.03(-0.23%) |
Apr 06, 2017 | 12.66 | 12.67 | 12.56 | 12.61 | 338,396 | -0.14(-1.13%) |
Apr 05, 2017 | 12.95 | 12.99 | 12.75 | 12.75 | 336,199 | -0.20(-1.55%) |
Apr 04, 2017 | 12.88 | 12.98 | 12.88 | 12.95 | 507,105 | -0.04(-0.29%) |
Apr 03, 2017 | 13.00 | 13.02 | 12.93 | 12.99 | 297,502 | -0.05(-0.37%) |
Mar 31, 2017 | 13.01 | 13.06 | 12.95 | 13.04 | 278,032 | +0.05(+0.37%) |
Mar 30, 2017 | 12.91 | 13.04 | 12.89 | 12.99 | 404,578 | -0.18(-1.38%) |
Mar 29, 2017 | 12.99 | 13.23 | 12.99 | 13.17 | 803,469 | +0.56(+4.48%) |
Mar 28, 2017 | 12.53 | 12.62 | 12.53 | 12.61 | 326,872 | +0.02(+0.15%) |
Mar 27, 2017 | 12.54 | 12.61 | 12.51 | 12.59 | 291,610 | -0.09(-0.68%) |
Mar 24, 2017 | 12.54 | 12.70 | 12.53 | 12.68 | 470,224 | +0.15(+1.22%) |
Mar 23, 2017 | 12.47 | 12.54 | 12.43 | 12.52 | 260,554 | +0.01(+0.08%) |
Mar 22, 2017 | 12.44 | 12.59 | 12.40 | 12.51 | 945,716 | +0.43(+3.57%) |
Mar 21, 2017 | 12.26 | 12.32 | 12.08 | 12.08 | 589,671 | +0.07(+0.56%) |
Mar 20, 2017 | 11.96 | 12.06 | 11.94 | 12.02 | 577,745 | +0.18(+1.54%) |
Mar 17, 2017 | 11.89 | 11.89 | 11.77 | 11.83 | 427,206 | -0.07(-0.56%) |
Mar 16, 2017 | 11.92 | 11.97 | 11.86 | 11.90 | 169,729 | +0.02(+0.16%) |
Mar 15, 2017 | 11.63 | 11.89 | 11.61 | 11.88 | 282,826 | +0.20(+1.72%) |
Mar 14, 2017 | 11.74 | 11.75 | 11.67 | 11.68 | 293,249 | -0.02(-0.16%) |
Mar 13, 2017 | 11.73 | 11.77 | 11.69 | 11.70 | 159,306 | +0.04(+0.33%) |
Mar 10, 2017 | 11.69 | 11.72 | 11.61 | 11.66 | 297,956 | -0.05(-0.41%) |
Mar 09, 2017 | 11.76 | 11.82 | 11.66 | 11.71 | 260,762 | -0.15(-1.29%) |
Mar 08, 2017 | 11.82 | 11.89 | 11.80 | 11.86 | 405,152 | -0.08(-0.64%) |
Mar 07, 2017 | 11.82 | 12.02 | 11.77 | 11.94 | 1,229,451 | +0.43(+3.74%) |
Mar 06, 2017 | 11.55 | 11.60 | 11.40 | 11.51 | 805,245 | -0.16(-1.39%) |
Mar 03, 2017 | 11.59 | 11.71 | 11.57 | 11.67 | 422,060 | +0.07(+0.58%) |
Mar 02, 2017 | 11.65 | 11.67 | 11.56 | 11.60 | 357,896 | -0.10(-0.82%) |