Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.85 | 12.91 | 12.61 | 12.70 | 3,602,219 | -0.12(-0.97%) |
May 30, 2017 | 12.63 | 13.02 | 12.54 | 12.83 | 6,951,959 | +0.18(+1.41%) |
May 26, 2017 | 12.82 | 12.85 | 12.41 | 12.65 | 3,330,015 | -0.17(-1.35%) |
May 25, 2017 | 13.31 | 13.34 | 12.82 | 12.82 | 1,779,268 | -0.46(-3.47%) |
May 24, 2017 | 13.39 | 13.60 | 13.28 | 13.28 | 1,429,657 | -0.08(-0.57%) |
May 23, 2017 | 13.33 | 13.42 | 13.22 | 13.36 | 6,430,889 | +0.05(+0.41%) |
May 22, 2017 | 13.09 | 13.38 | 13.02 | 13.30 | 2,936,296 | +0.25(+1.91%) |
May 19, 2017 | 13.13 | 13.17 | 12.95 | 13.05 | 2,157,861 | +0.01(+0.08%) |
May 18, 2017 | 12.74 | 13.12 | 12.72 | 13.04 | 2,623,810 | +0.32(+2.51%) |
May 17, 2017 | 12.67 | 12.89 | 12.64 | 12.72 | 3,022,452 | +0.03(+0.21%) |
May 16, 2017 | 12.95 | 13.05 | 12.69 | 12.70 | 3,061,625 | -0.22(-1.68%) |
May 15, 2017 | 12.95 | 13.15 | 12.90 | 12.91 | 2,721,899 | -0.04(-0.29%) |
May 12, 2017 | 13.06 | 13.11 | 12.90 | 12.95 | 2,634,488 | -0.06(-0.45%) |
May 11, 2017 | 12.75 | 13.15 | 12.58 | 13.01 | 5,853,082 | +0.20(+1.58%) |
May 10, 2017 | 12.82 | 13.10 | 12.70 | 12.81 | 4,678,782 | +0.05(+0.38%) |
May 09, 2017 | 13.72 | 13.72 | 12.60 | 12.76 | 6,144,412 | -0.72(-5.33%) |
May 08, 2017 | 14.00 | 14.11 | 13.45 | 13.48 | 8,833,048 | -0.73(-5.13%) |
May 05, 2017 | 14.17 | 14.25 | 14.12 | 14.21 | 646,747 | +0.06(+0.41%) |
May 04, 2017 | 14.22 | 14.27 | 13.99 | 14.15 | 920,590 | -0.17(-1.19%) |
May 03, 2017 | 14.20 | 14.38 | 14.10 | 14.32 | 1,142,173 | +0.05(+0.34%) |
May 02, 2017 | 14.44 | 14.46 | 14.15 | 14.27 | 1,218,085 | -0.10(-0.70%) |
May 01, 2017 | 14.56 | 14.61 | 14.22 | 14.37 | 1,098,495 | -0.11(-0.73%) |
Apr 28, 2017 | 15.15 | 15.15 | 14.27 | 14.48 | 2,546,275 | -0.73(-4.83%) |
Apr 27, 2017 | 15.21 | 15.36 | 15.13 | 15.21 | 581,586 | +0.09(+0.60%) |
Apr 26, 2017 | 15.12 | 15.28 | 14.96 | 15.12 | 935,968 | -0.03(-0.18%) |
Apr 25, 2017 | 15.00 | 15.20 | 14.93 | 15.15 | 535,388 | +0.21(+1.39%) |
Apr 24, 2017 | 15.49 | 15.49 | 14.78 | 14.94 | 1,359,690 | -0.43(-2.81%) |
Apr 21, 2017 | 15.05 | 15.50 | 15.05 | 15.37 | 1,068,270 | +0.05(+0.35%) |
Apr 20, 2017 | 15.26 | 15.45 | 15.18 | 15.32 | 834,948 | +0.11(+0.70%) |
Apr 19, 2017 | 15.03 | 15.27 | 15.03 | 15.21 | 914,312 | +0.10(+0.67%) |
Apr 18, 2017 | 15.10 | 15.18 | 15.05 | 15.11 | 788,344 | +0.01(+0.07%) |
Apr 17, 2017 | 14.92 | 15.12 | 14.89 | 15.10 | 850,230 | +0.24(+1.61%) |
Apr 13, 2017 | 14.99 | 15.12 | 14.80 | 14.86 | 753,407 | -0.14(-0.96%) |
Apr 12, 2017 | 14.94 | 15.04 | 14.87 | 15.01 | 900,721 | +0.04(+0.28%) |
Apr 11, 2017 | 14.99 | 15.03 | 14.84 | 14.96 | 1,042,484 | -0.09(-0.60%) |
Apr 10, 2017 | 15.24 | 15.24 | 14.96 | 15.05 | 741,405 | -0.13(-0.88%) |
Apr 07, 2017 | 15.11 | 15.38 | 14.93 | 15.19 | 1,337,821 | +0.07(+0.49%) |
Apr 06, 2017 | 14.94 | 15.20 | 14.79 | 15.11 | 1,007,112 | +0.18(+1.18%) |
Apr 05, 2017 | 14.87 | 15.03 | 14.84 | 14.94 | 1,451,387 | +0.08(+0.54%) |
Apr 04, 2017 | 14.76 | 14.93 | 14.67 | 14.86 | 1,311,389 | +0.10(+0.69%) |
Apr 03, 2017 | 14.86 | 14.92 | 14.64 | 14.76 | 978,868 | -0.12(-0.79%) |
Mar 31, 2017 | 14.72 | 14.92 | 14.64 | 14.87 | 1,005,751 | +0.13(+0.90%) |
Mar 30, 2017 | 14.77 | 14.81 | 14.65 | 14.74 | 552,846 | -0.03(-0.18%) |
Mar 29, 2017 | 14.70 | 14.77 | 14.55 | 14.77 | 716,832 | +0.06(+0.43%) |
Mar 28, 2017 | 14.68 | 14.77 | 14.54 | 14.70 | 781,520 | -0.04(-0.25%) |
Mar 27, 2017 | 14.68 | 14.82 | 14.59 | 14.74 | 1,249,120 | +0.01(+0.07%) |
Mar 24, 2017 | 14.72 | 14.84 | 14.39 | 14.73 | 978,324 | +0.06(+0.40%) |
Mar 23, 2017 | 14.43 | 14.90 | 14.21 | 14.67 | 1,546,670 | +0.21(+1.47%) |
Mar 22, 2017 | 14.25 | 14.46 | 14.05 | 14.46 | 1,308,199 | +0.19(+1.31%) |
Mar 21, 2017 | 14.37 | 14.47 | 14.19 | 14.27 | 1,026,660 | -0.09(-0.59%) |
Mar 20, 2017 | 14.51 | 14.60 | 14.26 | 14.36 | 737,103 | -0.15(-1.06%) |
Mar 17, 2017 | 14.38 | 14.57 | 14.30 | 14.51 | 1,403,969 | +0.06(+0.44%) |
Mar 16, 2017 | 14.24 | 14.47 | 14.19 | 14.45 | 882,060 | +0.20(+1.42%) |
Mar 15, 2017 | 13.83 | 14.38 | 13.82 | 14.24 | 1,066,371 | +0.53(+3.84%) |
Mar 14, 2017 | 13.83 | 13.91 | 13.69 | 13.72 | 557,723 | -0.12(-0.85%) |
Mar 13, 2017 | 13.84 | 13.94 | 13.73 | 13.83 | 608,020 | +0.01(+0.04%) |
Mar 10, 2017 | 13.85 | 14.14 | 13.70 | 13.83 | 506,485 | +0.07(+0.50%) |
Mar 09, 2017 | 13.97 | 14.12 | 13.75 | 13.76 | 554,968 | -0.23(-1.67%) |
Mar 08, 2017 | 14.39 | 14.41 | 13.98 | 13.99 | 926,490 | -0.46(-3.20%) |
Mar 07, 2017 | 14.50 | 14.63 | 14.43 | 14.46 | 581,392 | -0.10(-0.66%) |
Mar 06, 2017 | 14.38 | 14.58 | 14.18 | 14.55 | 1,035,702 | +0.12(+0.81%) |
Mar 03, 2017 | 14.38 | 14.44 | 14.22 | 14.44 | 898,742 | -0.05(-0.37%) |
Mar 02, 2017 | 14.43 | 14.50 | 14.29 | 14.49 | 780,245 | +0.03(+0.18%) |