Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.11 | 13.23 | 12.69 | 13.05 | 870,286 | -0.28(-2.10%) |
May 30, 2017 | 13.60 | 13.60 | 13.34 | 13.33 | 270,999 | -0.36(-2.63%) |
May 26, 2017 | 13.48 | 13.73 | 13.27 | 13.69 | 224,749 | +0.12(+0.88%) |
May 25, 2017 | 13.23 | 13.60 | 13.13 | 13.57 | 230,573 | +0.40(+3.04%) |
May 24, 2017 | 13.44 | 13.44 | 13.15 | 13.17 | 580,735 | -0.16(-1.20%) |
May 23, 2017 | 13.59 | 13.64 | 13.26 | 13.33 | 332,935 | -0.25(-1.84%) |
May 22, 2017 | 13.63 | 13.70 | 13.43 | 13.58 | 370,876 | +0.12(+0.89%) |
May 19, 2017 | 13.70 | 13.77 | 13.33 | 13.46 | 657,182 | -0.17(-1.25%) |
May 18, 2017 | 13.59 | 13.77 | 13.37 | 13.63 | 631,239 | -0.20(-1.45%) |
May 17, 2017 | 13.71 | 13.90 | 13.38 | 13.83 | 753,561 | -0.01(-0.07%) |
May 16, 2017 | 13.44 | 13.89 | 13.44 | 13.84 | 743,729 | +0.36(+2.67%) |
May 15, 2017 | 13.40 | 13.57 | 13.39 | 13.48 | 599,662 | +0.05(+0.37%) |
May 12, 2017 | 13.26 | 13.52 | 13.26 | 13.43 | 605,062 | +0.07(+0.52%) |
May 11, 2017 | 13.14 | 13.36 | 12.91 | 13.36 | 467,556 | +0.22(+1.67%) |
May 10, 2017 | 12.77 | 13.21 | 12.70 | 13.14 | 491,260 | +0.40(+3.14%) |
May 09, 2017 | 13.00 | 13.29 | 12.70 | 12.74 | 547,120 | -0.45(-3.41%) |
May 08, 2017 | 13.25 | 13.52 | 13.13 | 13.19 | 643,942 | +0.11(+0.84%) |
May 05, 2017 | 12.93 | 13.13 | 12.85 | 13.08 | 564,664 | +0.16(+1.24%) |
May 04, 2017 | 12.87 | 13.04 | 12.84 | 12.92 | 324,162 | +0.08(+0.62%) |
May 03, 2017 | 12.81 | 12.93 | 12.79 | 12.84 | 414,594 | -0.06(-0.47%) |
May 02, 2017 | 12.59 | 12.92 | 12.58 | 12.90 | 465,157 | +0.34(+2.71%) |
May 01, 2017 | 12.51 | 12.75 | 12.49 | 12.56 | 310,620 | -0.05(-0.40%) |
Apr 28, 2017 | 12.66 | 12.70 | 12.52 | 12.61 | 377,813 | -0.06(-0.47%) |
Apr 27, 2017 | 12.76 | 12.80 | 12.54 | 12.67 | 477,831 | -0.07(-0.55%) |
Apr 26, 2017 | 13.21 | 13.21 | 12.72 | 12.74 | 848,037 | -0.41(-3.12%) |
Apr 25, 2017 | 13.57 | 13.57 | 13.07 | 13.15 | 741,255 | -0.39(-2.88%) |
Apr 24, 2017 | 13.37 | 13.58 | 13.15 | 13.54 | 501,331 | +0.32(+2.42%) |
Apr 21, 2017 | 14.04 | 14.05 | 13.21 | 13.22 | 764,417 | -0.74(-5.30%) |
Apr 20, 2017 | 12.86 | 14.30 | 12.61 | 13.96 | 2,369,473 | -0.06(-0.43%) |
Apr 19, 2017 | 13.99 | 14.02 | 13.77 | 14.02 | 734,993 | +0.07(+0.50%) |
Apr 18, 2017 | 14.19 | 14.25 | 13.89 | 13.95 | 499,827 | -0.22(-1.55%) |
Apr 17, 2017 | 14.20 | 14.23 | 14.02 | 14.17 | 238,662 | +0.12(+0.85%) |
Apr 13, 2017 | 14.21 | 14.21 | 14.02 | 14.05 | 258,299 | -0.25(-1.75%) |
Apr 12, 2017 | 14.15 | 14.34 | 13.89 | 14.30 | 341,135 | +0.21(+1.49%) |
Apr 11, 2017 | 14.33 | 14.39 | 13.98 | 14.09 | 367,237 | -0.23(-1.61%) |
Apr 10, 2017 | 14.42 | 14.48 | 14.18 | 14.32 | 248,712 | -0.07(-0.49%) |
Apr 07, 2017 | 14.22 | 14.52 | 14.09 | 14.39 | 298,639 | +0.15(+1.05%) |
Apr 06, 2017 | 14.51 | 14.51 | 14.21 | 14.24 | 497,139 | -0.15(-1.04%) |
Apr 05, 2017 | 14.36 | 15.03 | 14.21 | 14.39 | 637,171 | +0.30(+2.13%) |
Apr 04, 2017 | 14.00 | 14.14 | 13.78 | 14.09 | 284,030 | +0.10(+0.71%) |
Apr 03, 2017 | 13.93 | 14.01 | 13.77 | 13.99 | 176,869 | +0.05(+0.36%) |
Mar 31, 2017 | 13.99 | 14.01 | 13.76 | 13.94 | 282,702 | -0.08(-0.57%) |
Mar 30, 2017 | 14.03 | 14.08 | 13.93 | 14.02 | 396,883 | -0.06(-0.43%) |
Mar 29, 2017 | 14.11 | 14.16 | 13.99 | 14.08 | 398,625 | -0.01(-0.07%) |
Mar 28, 2017 | 13.53 | 14.11 | 13.42 | 14.09 | 666,460 | +0.53(+3.91%) |
Mar 27, 2017 | 12.94 | 13.72 | 12.94 | 13.56 | 694,675 | +0.30(+2.26%) |
Mar 24, 2017 | 13.11 | 13.27 | 13.05 | 13.26 | 362,297 | +0.22(+1.69%) |
Mar 23, 2017 | 12.77 | 13.08 | 12.66 | 13.04 | 438,625 | +0.21(+1.64%) |
Mar 22, 2017 | 12.86 | 12.91 | 12.50 | 12.83 | 281,883 | +0.03(+0.23%) |
Mar 21, 2017 | 12.91 | 13.05 | 12.78 | 12.80 | 511,619 | +0.03(+0.23%) |
Mar 20, 2017 | 12.83 | 12.91 | 12.70 | 12.77 | 314,879 | -0.07(-0.55%) |
Mar 17, 2017 | 12.94 | 12.99 | 12.73 | 12.84 | 568,513 | -0.08(-0.62%) |
Mar 16, 2017 | 13.01 | 13.05 | 12.76 | 12.92 | 371,859 | -0.03(-0.23%) |
Mar 15, 2017 | 12.21 | 12.99 | 12.03 | 12.95 | 970,824 | +0.80(+6.58%) |
Mar 14, 2017 | 12.32 | 12.33 | 12.03 | 12.15 | 533,226 | -0.22(-1.78%) |
Mar 13, 2017 | 12.42 | 12.59 | 12.35 | 12.37 | 364,264 | -0.08(-0.64%) |
Mar 10, 2017 | 12.32 | 12.51 | 12.28 | 12.45 | 447,212 | +0.17(+1.38%) |
Mar 09, 2017 | 12.27 | 12.39 | 12.18 | 12.28 | 304,772 | +0.07(+0.57%) |
Mar 08, 2017 | 12.42 | 12.42 | 12.15 | 12.21 | 340,775 | -0.07(-0.57%) |
Mar 07, 2017 | 12.07 | 12.30 | 11.97 | 12.28 | 600,784 | -0.02(-0.16%) |
Mar 06, 2017 | 12.76 | 12.80 | 12.20 | 12.30 | 728,681 | -0.46(-3.61%) |
Mar 03, 2017 | 12.71 | 13.10 | 12.68 | 12.76 | 570,136 | +0.22(+1.75%) |
Mar 02, 2017 | 12.56 | 12.74 | 12.31 | 12.54 | 699,136 | -0.02(-0.16%) |