Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.33 | 13.37 | 13.01 | 13.06 | 19,694,564 | -0.27(-2.02%) |
May 30, 2017 | 13.35 | 13.39 | 13.21 | 13.33 | 8,551,831 | -0.12(-0.89%) |
May 26, 2017 | 13.51 | 13.60 | 13.39 | 13.45 | 9,520,943 | -0.11(-0.83%) |
May 25, 2017 | 13.46 | 13.64 | 13.40 | 13.56 | 13,303,255 | +0.12(+0.92%) |
May 24, 2017 | 13.46 | 13.48 | 13.27 | 13.44 | 14,339,094 | +0.01(+0.11%) |
May 23, 2017 | 13.18 | 13.49 | 13.07 | 13.42 | 10,749,845 | +0.25(+1.92%) |
May 22, 2017 | 13.26 | 13.29 | 13.09 | 13.17 | 9,909,595 | -0.01(-0.11%) |
May 19, 2017 | 13.20 | 13.34 | 13.15 | 13.18 | 8,596,319 | +0.04(+0.28%) |
May 18, 2017 | 13.11 | 13.25 | 12.99 | 13.15 | 14,301,589 | +0.02(+0.17%) |
May 17, 2017 | 13.78 | 13.52 | 13.00 | 13.12 | 19,342,956 | -0.66(-4.80%) |
May 16, 2017 | 13.71 | 13.81 | 13.53 | 13.78 | 14,320,886 | +0.10(+0.71%) |
May 15, 2017 | 13.60 | 13.73 | 13.58 | 13.69 | 5,791,127 | +0.15(+1.10%) |
May 12, 2017 | 13.46 | 13.55 | 13.32 | 13.54 | 11,401,459 | -0.02(-0.16%) |
May 11, 2017 | 13.71 | 13.74 | 13.48 | 13.56 | 12,522,097 | -0.19(-1.41%) |
May 10, 2017 | 13.66 | 13.79 | 13.61 | 13.75 | 9,127,965 | +0.02(+0.16%) |
May 09, 2017 | 13.89 | 14.02 | 13.68 | 13.73 | 9,092,251 | -0.15(-1.07%) |
May 08, 2017 | 13.91 | 13.98 | 13.85 | 13.88 | 8,603,143 | -0.04(-0.32%) |
May 05, 2017 | 14.08 | 14.11 | 13.92 | 13.93 | 9,373,573 | -0.13(-0.90%) |
May 04, 2017 | 14.08 | 14.19 | 13.97 | 14.05 | 13,597,984 | +0.03(+0.21%) |
May 03, 2017 | 13.67 | 14.03 | 13.64 | 14.02 | 12,244,285 | +0.28(+2.06%) |
May 02, 2017 | 13.81 | 13.83 | 13.61 | 13.74 | 7,353,615 | -0.05(-0.38%) |
May 01, 2017 | 13.67 | 13.90 | 13.58 | 13.79 | 12,387,447 | +0.23(+1.70%) |
Apr 28, 2017 | 13.64 | 13.80 | 13.55 | 13.56 | 11,533,250 | -0.10(-0.71%) |
Apr 27, 2017 | 13.90 | 13.93 | 13.62 | 13.66 | 12,617,348 | -0.23(-1.66%) |
Apr 26, 2017 | 13.83 | 14.03 | 13.80 | 13.89 | 11,640,781 | +0.04(+0.32%) |
Apr 25, 2017 | 13.91 | 14.04 | 13.83 | 13.84 | 12,541,798 | +0.05(+0.38%) |
Apr 24, 2017 | 13.96 | 14.09 | 13.77 | 13.79 | 19,831,442 | +0.30(+2.20%) |
Apr 21, 2017 | 13.45 | 13.64 | 13.32 | 13.49 | 17,701,644 | -0.04(-0.33%) |
Apr 20, 2017 | 13.29 | 13.73 | 13.24 | 13.54 | 22,256,222 | +0.62(+4.84%) |
Apr 19, 2017 | 12.88 | 13.07 | 12.81 | 12.91 | 14,888,588 | +0.13(+0.99%) |
Apr 18, 2017 | 12.77 | 12.91 | 12.65 | 12.79 | 14,192,842 | -0.10(-0.81%) |
Apr 17, 2017 | 12.65 | 12.92 | 12.60 | 12.89 | 10,871,854 | +0.25(+2.00%) |
Apr 13, 2017 | 12.69 | 12.91 | 12.57 | 12.64 | 18,374,702 | -0.13(-0.99%) |
Apr 12, 2017 | 12.87 | 12.90 | 12.68 | 12.77 | 11,863,084 | -0.12(-0.92%) |
Apr 11, 2017 | 12.80 | 12.89 | 12.65 | 12.88 | 10,133,543 | +0.01(+0.11%) |
Apr 10, 2017 | 12.94 | 13.03 | 12.74 | 12.87 | 13,473,017 | -0.10(-0.74%) |
Apr 07, 2017 | 12.91 | 13.08 | 12.86 | 12.97 | 9,550,828 | -0.06(-0.46%) |
Apr 06, 2017 | 12.80 | 13.06 | 12.71 | 13.03 | 12,759,337 | +0.24(+1.86%) |
Apr 05, 2017 | 13.31 | 13.31 | 12.78 | 12.79 | 21,600,682 | -0.29(-2.22%) |
Apr 04, 2017 | 13.05 | 13.18 | 13.01 | 13.08 | 11,673,525 | -0.10(-0.79%) |
Apr 03, 2017 | 13.26 | 13.29 | 12.97 | 13.18 | 11,117,207 | -0.04(-0.28%) |
Mar 31, 2017 | 13.27 | 13.35 | 13.20 | 13.22 | 15,009,520 | -0.16(-1.17%) |
Mar 30, 2017 | 13.01 | 13.41 | 13.00 | 13.38 | 20,140,328 | +0.36(+2.74%) |
Mar 29, 2017 | 13.00 | 13.07 | 12.89 | 13.02 | 12,433,199 | +0.01(+0.11%) |
Mar 28, 2017 | 12.74 | 13.09 | 12.74 | 13.00 | 12,277,594 | +0.23(+1.80%) |
Mar 27, 2017 | 12.39 | 12.79 | 12.30 | 12.77 | 14,542,358 | -0.04(-0.35%) |
Mar 24, 2017 | 12.87 | 12.93 | 12.69 | 12.82 | 12,368,669 | -0.01(-0.06%) |
Mar 23, 2017 | 12.70 | 13.01 | 12.64 | 12.83 | 13,523,111 | +0.07(+0.58%) |
Mar 22, 2017 | 12.50 | 12.84 | 12.30 | 12.75 | 25,603,888 | +0.19(+1.48%) |
Mar 21, 2017 | 13.52 | 13.53 | 12.53 | 12.57 | 34,515,484 | -0.88(-6.53%) |
Mar 20, 2017 | 13.59 | 13.67 | 13.44 | 13.44 | 16,032,033 | -0.20(-1.47%) |
Mar 17, 2017 | 13.73 | 13.79 | 13.57 | 13.64 | 25,549,764 | -0.09(-0.65%) |
Mar 16, 2017 | 13.70 | 13.83 | 13.63 | 13.73 | 13,124,792 | +0.10(+0.76%) |
Mar 15, 2017 | 13.80 | 13.94 | 13.61 | 13.63 | 20,441,972 | -0.10(-0.76%) |
Mar 14, 2017 | 13.68 | 13.73 | 13.47 | 13.73 | 12,523,077 | -0.04(-0.32%) |
Mar 13, 2017 | 13.83 | 13.88 | 13.70 | 13.78 | 11,166,679 | -0.04(-0.27%) |
Mar 10, 2017 | 14.10 | 14.13 | 13.62 | 13.81 | 19,502,426 | -0.19(-1.38%) |
Mar 09, 2017 | 14.00 | 14.19 | 13.98 | 14.01 | 11,436,674 | +0.04(+0.27%) |
Mar 08, 2017 | 14.16 | 14.23 | 13.93 | 13.97 | 10,656,861 | +0.00(+0.00%) |
Mar 07, 2017 | 14.12 | 14.15 | 13.96 | 13.97 | 10,911,787 | -0.15(-1.05%) |
Mar 06, 2017 | 14.08 | 14.18 | 13.93 | 14.12 | 13,964,182 | -0.06(-0.42%) |
Mar 03, 2017 | 14.08 | 14.21 | 14.05 | 14.18 | 13,332,552 | +0.14(+1.01%) |
Mar 02, 2017 | 14.48 | 14.50 | 14.02 | 14.04 | 16,636,964 | -0.36(-2.48%) |