Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.85 | 12.90 | 12.49 | 12.78 | 957,567 | -0.05(-0.40%) |
May 30, 2017 | 13.19 | 13.21 | 12.64 | 12.83 | 873,912 | -0.49(-3.69%) |
May 26, 2017 | 13.36 | 13.41 | 13.27 | 13.32 | 449,645 | -0.07(-0.49%) |
May 25, 2017 | 13.50 | 13.50 | 13.34 | 13.38 | 449,712 | -0.06(-0.44%) |
May 24, 2017 | 13.61 | 13.61 | 13.30 | 13.44 | 544,370 | -0.15(-1.13%) |
May 23, 2017 | 13.45 | 13.71 | 13.27 | 13.60 | 699,732 | +0.19(+1.42%) |
May 22, 2017 | 13.36 | 13.43 | 13.24 | 13.41 | 705,995 | +0.12(+0.88%) |
May 19, 2017 | 13.22 | 13.41 | 13.20 | 13.29 | 1,002,858 | +0.05(+0.39%) |
May 18, 2017 | 13.02 | 13.30 | 13.00 | 13.24 | 625,393 | +0.21(+1.58%) |
May 17, 2017 | 13.18 | 13.28 | 12.91 | 13.03 | 995,176 | -0.51(-3.74%) |
May 16, 2017 | 13.42 | 13.56 | 13.28 | 13.54 | 525,083 | +0.10(+0.71%) |
May 15, 2017 | 13.39 | 13.54 | 13.36 | 13.44 | 499,968 | +0.13(+0.99%) |
May 12, 2017 | 13.36 | 13.52 | 13.12 | 13.31 | 602,438 | -0.15(-1.14%) |
May 11, 2017 | 13.64 | 13.72 | 13.34 | 13.47 | 697,302 | -0.29(-2.13%) |
May 10, 2017 | 13.71 | 13.83 | 13.58 | 13.76 | 667,797 | -0.02(-0.16%) |
May 09, 2017 | 13.95 | 13.99 | 13.71 | 13.78 | 652,561 | -0.07(-0.53%) |
May 08, 2017 | 13.84 | 13.93 | 13.80 | 13.85 | 699,581 | -0.02(-0.16%) |
May 05, 2017 | 14.04 | 14.04 | 13.76 | 13.88 | 637,014 | -0.06(-0.39%) |
May 04, 2017 | 13.90 | 14.05 | 13.82 | 13.93 | 839,480 | +0.18(+1.31%) |
May 03, 2017 | 13.57 | 13.81 | 13.50 | 13.75 | 787,121 | +0.12(+0.92%) |
May 02, 2017 | 13.63 | 13.70 | 13.43 | 13.63 | 1,073,425 | +0.08(+0.60%) |
May 01, 2017 | 13.51 | 13.99 | 13.29 | 13.55 | 1,012,681 | +0.11(+0.82%) |
Apr 28, 2017 | 13.85 | 14.32 | 13.29 | 13.44 | 936,601 | -0.62(-4.39%) |
Apr 27, 2017 | 14.31 | 14.31 | 14.02 | 14.05 | 987,803 | -0.19(-1.34%) |
Apr 26, 2017 | 14.15 | 14.45 | 14.15 | 14.24 | 1,246,073 | +0.09(+0.62%) |
Apr 25, 2017 | 14.21 | 14.31 | 14.06 | 14.15 | 1,139,448 | +0.15(+1.04%) |
Apr 24, 2017 | 14.09 | 14.18 | 13.86 | 14.01 | 1,273,777 | +0.31(+2.24%) |
Apr 21, 2017 | 13.65 | 13.80 | 13.48 | 13.70 | 1,293,881 | +0.03(+0.21%) |
Apr 20, 2017 | 13.45 | 13.71 | 13.37 | 13.67 | 1,448,050 | +0.34(+2.57%) |
Apr 19, 2017 | 13.13 | 13.35 | 13.08 | 13.33 | 2,166,548 | +0.34(+2.64%) |
Apr 18, 2017 | 13.03 | 13.21 | 12.81 | 12.99 | 2,173,823 | -0.15(-1.11%) |
Apr 17, 2017 | 13.19 | 13.28 | 12.94 | 13.13 | 2,907,897 | +0.01(+0.11%) |
Apr 13, 2017 | 13.35 | 13.40 | 13.10 | 13.12 | 506,559 | -0.28(-2.12%) |
Apr 12, 2017 | 13.69 | 13.83 | 13.37 | 13.40 | 661,314 | -0.33(-2.39%) |
Apr 11, 2017 | 13.45 | 13.77 | 13.43 | 13.73 | 473,305 | +0.16(+1.18%) |
Apr 10, 2017 | 13.62 | 13.75 | 13.43 | 13.57 | 386,271 | -0.06(-0.43%) |
Apr 07, 2017 | 13.59 | 13.71 | 13.45 | 13.63 | 528,615 | -0.09(-0.69%) |
Apr 06, 2017 | 13.53 | 13.76 | 13.38 | 13.72 | 743,286 | +0.20(+1.46%) |
Apr 05, 2017 | 13.97 | 13.98 | 13.51 | 13.53 | 854,226 | -0.26(-1.90%) |
Apr 04, 2017 | 13.66 | 13.85 | 13.66 | 13.79 | 591,712 | +0.07(+0.48%) |
Apr 03, 2017 | 14.06 | 14.09 | 13.57 | 13.72 | 630,436 | -0.26(-1.83%) |
Mar 31, 2017 | 14.12 | 14.17 | 13.86 | 13.98 | 737,814 | -0.18(-1.24%) |
Mar 30, 2017 | 13.80 | 14.17 | 13.72 | 14.15 | 1,006,252 | +0.39(+2.86%) |
Mar 29, 2017 | 13.94 | 13.94 | 13.71 | 13.76 | 530,814 | -0.18(-1.31%) |
Mar 28, 2017 | 13.58 | 13.97 | 13.49 | 13.94 | 693,098 | +0.32(+2.36%) |
Mar 27, 2017 | 13.33 | 13.65 | 13.13 | 13.62 | 604,527 | -0.04(-0.32%) |
Mar 24, 2017 | 13.78 | 13.97 | 13.53 | 13.67 | 510,756 | -0.02(-0.16%) |
Mar 23, 2017 | 13.54 | 13.88 | 13.45 | 13.69 | 638,265 | +0.15(+1.08%) |
Mar 22, 2017 | 13.61 | 13.67 | 13.29 | 13.54 | 948,671 | -0.21(-1.54%) |
Mar 21, 2017 | 14.88 | 14.88 | 13.74 | 13.75 | 668,284 | -0.97(-6.59%) |
Mar 20, 2017 | 14.90 | 15.00 | 14.70 | 14.72 | 555,174 | -0.23(-1.51%) |
Mar 17, 2017 | 14.94 | 15.05 | 14.75 | 14.95 | 2,287,955 | -0.10(-0.68%) |
Mar 16, 2017 | 15.04 | 15.21 | 15.00 | 15.05 | 606,060 | +0.07(+0.44%) |
Mar 15, 2017 | 15.34 | 15.39 | 14.95 | 14.99 | 756,064 | -0.26(-1.68%) |
Mar 14, 2017 | 15.18 | 15.29 | 14.99 | 15.24 | 345,743 | +0.00(+0.00%) |
Mar 13, 2017 | 15.15 | 15.38 | 15.10 | 15.24 | 341,028 | +0.12(+0.82%) |
Mar 10, 2017 | 15.34 | 15.34 | 14.96 | 15.12 | 393,310 | -0.11(-0.72%) |
Mar 09, 2017 | 15.37 | 15.43 | 15.17 | 15.23 | 443,111 | -0.06(-0.38%) |
Mar 08, 2017 | 15.67 | 15.67 | 15.26 | 15.29 | 418,850 | -0.20(-1.27%) |
Mar 07, 2017 | 15.56 | 15.63 | 15.45 | 15.48 | 299,821 | -0.08(-0.52%) |
Mar 06, 2017 | 15.53 | 15.68 | 15.36 | 15.56 | 468,363 | -0.08(-0.49%) |
Mar 03, 2017 | 15.72 | 15.78 | 15.47 | 15.64 | 615,540 | -0.09(-0.58%) |
Mar 02, 2017 | 16.22 | 16.22 | 15.71 | 15.73 | 509,474 | -0.41(-2.53%) |