Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.75 | 11.91 | 11.60 | 11.84 | 16,367,485 | -0.09(-0.76%) |
May 30, 2017 | 12.20 | 12.21 | 11.92 | 11.93 | 12,043,738 | -0.36(-2.96%) |
May 26, 2017 | 12.30 | 12.39 | 12.10 | 12.30 | 12,419,193 | +0.02(+0.15%) |
May 25, 2017 | 13.11 | 13.37 | 12.21 | 12.28 | 29,681,864 | -0.94(-7.09%) |
May 24, 2017 | 13.23 | 13.34 | 13.06 | 13.21 | 14,312,337 | -0.03(-0.21%) |
May 23, 2017 | 13.18 | 13.27 | 13.06 | 13.24 | 11,551,893 | +0.11(+0.83%) |
May 22, 2017 | 13.29 | 13.37 | 13.10 | 13.13 | 10,994,269 | -0.08(-0.62%) |
May 19, 2017 | 12.96 | 13.34 | 12.92 | 13.21 | 14,045,392 | +0.37(+2.90%) |
May 18, 2017 | 12.93 | 13.16 | 12.75 | 12.84 | 11,849,258 | -0.21(-1.60%) |
May 17, 2017 | 13.12 | 13.29 | 12.90 | 13.05 | 16,103,869 | -0.07(-0.55%) |
May 16, 2017 | 13.32 | 13.37 | 13.02 | 13.12 | 14,033,285 | -0.10(-0.76%) |
May 15, 2017 | 13.58 | 13.75 | 13.12 | 13.22 | 17,576,510 | +0.24(+1.82%) |
May 12, 2017 | 13.17 | 13.19 | 12.83 | 12.99 | 19,307,722 | -0.14(-1.04%) |
May 11, 2017 | 13.29 | 13.45 | 13.11 | 13.12 | 13,924,457 | -0.20(-1.50%) |
May 10, 2017 | 13.20 | 13.54 | 13.16 | 13.32 | 15,946,957 | +0.27(+2.08%) |
May 09, 2017 | 13.26 | 13.26 | 12.94 | 13.05 | 11,173,370 | -0.17(-1.30%) |
May 08, 2017 | 12.95 | 13.28 | 12.89 | 13.22 | 12,962,575 | +0.27(+2.10%) |
May 05, 2017 | 12.78 | 13.00 | 12.37 | 12.95 | 24,141,330 | +0.11(+0.85%) |
May 04, 2017 | 13.28 | 13.29 | 12.66 | 12.84 | 20,805,908 | -0.62(-4.58%) |
May 03, 2017 | 13.20 | 13.55 | 13.16 | 13.46 | 13,489,902 | +0.19(+1.43%) |
May 02, 2017 | 13.45 | 13.55 | 13.11 | 13.27 | 12,293,253 | -0.16(-1.21%) |
May 01, 2017 | 13.48 | 13.55 | 13.36 | 13.43 | 8,616,368 | -0.05(-0.34%) |
Apr 28, 2017 | 13.59 | 13.75 | 13.43 | 13.48 | 14,140,820 | -0.01(-0.07%) |
Apr 27, 2017 | 13.68 | 13.76 | 13.26 | 13.49 | 23,848,628 | -0.39(-2.81%) |
Apr 26, 2017 | 14.04 | 14.37 | 13.88 | 13.88 | 16,324,247 | -0.27(-1.92%) |
Apr 25, 2017 | 13.75 | 14.16 | 13.64 | 14.15 | 12,059,763 | +0.42(+3.04%) |
Apr 24, 2017 | 13.88 | 13.92 | 13.59 | 13.73 | 14,038,474 | -0.01(-0.07%) |
Apr 21, 2017 | 13.61 | 13.81 | 13.49 | 13.74 | 15,528,340 | +0.06(+0.46%) |
Apr 20, 2017 | 13.74 | 13.87 | 13.63 | 13.68 | 11,381,194 | +0.03(+0.20%) |
Apr 19, 2017 | 14.28 | 14.34 | 13.56 | 13.65 | 15,092,857 | -0.62(-4.32%) |
Apr 18, 2017 | 14.35 | 14.55 | 14.06 | 14.26 | 15,463,839 | -0.25(-1.75%) |
Apr 17, 2017 | 14.42 | 14.60 | 14.23 | 14.52 | 12,551,355 | +0.10(+0.69%) |
Apr 13, 2017 | 14.82 | 14.86 | 14.34 | 14.42 | 17,093,092 | -0.45(-3.05%) |
Apr 12, 2017 | 15.08 | 15.32 | 14.76 | 14.87 | 18,062,146 | -0.17(-1.14%) |
Apr 11, 2017 | 15.01 | 15.05 | 14.74 | 15.04 | 10,674,629 | +0.04(+0.24%) |
Apr 10, 2017 | 14.84 | 15.12 | 14.82 | 15.01 | 12,762,996 | +0.27(+1.85%) |
Apr 07, 2017 | 14.78 | 14.93 | 14.73 | 14.74 | 13,849,209 | -0.05(-0.31%) |
Apr 06, 2017 | 14.63 | 14.92 | 14.51 | 14.78 | 13,642,252 | +0.30(+2.07%) |
Apr 05, 2017 | 14.78 | 15.08 | 14.46 | 14.48 | 21,678,496 | -0.14(-0.99%) |
Apr 04, 2017 | 14.33 | 14.64 | 14.18 | 14.63 | 10,087,578 | +0.29(+2.02%) |
Apr 03, 2017 | 14.33 | 14.41 | 14.08 | 14.34 | 9,299,965 | +0.02(+0.13%) |
Mar 31, 2017 | 14.32 | 14.50 | 14.10 | 14.32 | 10,816,578 | -0.05(-0.32%) |
Mar 30, 2017 | 14.55 | 14.66 | 14.30 | 14.36 | 14,620,014 | +0.00(+0.00%) |
Mar 29, 2017 | 13.78 | 14.48 | 13.76 | 14.36 | 17,392,270 | +0.56(+4.07%) |
Mar 28, 2017 | 13.38 | 13.84 | 13.34 | 13.80 | 14,548,605 | +0.44(+3.25%) |
Mar 27, 2017 | 13.06 | 13.39 | 12.96 | 13.37 | 10,636,759 | +0.13(+0.96%) |
Mar 24, 2017 | 13.35 | 13.55 | 13.19 | 13.24 | 13,036,801 | -0.06(-0.48%) |
Mar 23, 2017 | 13.56 | 13.61 | 13.29 | 13.30 | 15,848,056 | -0.31(-2.26%) |
Mar 22, 2017 | 13.55 | 13.71 | 13.42 | 13.61 | 11,094,229 | -0.03(-0.20%) |
Mar 21, 2017 | 14.09 | 14.11 | 13.49 | 13.64 | 16,936,628 | -0.39(-2.78%) |
Mar 20, 2017 | 13.86 | 14.07 | 13.67 | 14.03 | 12,294,848 | +0.02(+0.13%) |
Mar 17, 2017 | 14.15 | 14.18 | 13.95 | 14.01 | 13,383,922 | -0.08(-0.58%) |
Mar 16, 2017 | 14.16 | 14.23 | 13.98 | 14.09 | 10,508,183 | -0.01(-0.06%) |
Mar 15, 2017 | 14.03 | 14.21 | 13.80 | 14.10 | 17,384,078 | +0.22(+1.57%) |
Mar 14, 2017 | 14.04 | 14.05 | 13.24 | 13.88 | 27,521,530 | -0.47(-3.28%) |
Mar 13, 2017 | 14.55 | 14.72 | 14.32 | 14.36 | 17,025,088 | -0.29(-1.98%) |
Mar 10, 2017 | 14.90 | 14.99 | 14.15 | 14.65 | 26,842,670 | +0.08(+0.56%) |
Mar 09, 2017 | 14.19 | 14.56 | 13.79 | 14.56 | 40,335,552 | +1.09(+8.07%) |
Mar 08, 2017 | 14.61 | 14.69 | 13.42 | 13.48 | 26,974,926 | -1.28(-8.66%) |
Mar 07, 2017 | 15.00 | 15.03 | 14.60 | 14.75 | 12,481,341 | -0.17(-1.15%) |
Mar 06, 2017 | 14.59 | 14.94 | 14.48 | 14.93 | 9,730,326 | +0.26(+1.79%) |
Mar 03, 2017 | 14.66 | 14.95 | 14.61 | 14.66 | 7,707,016 | +0.04(+0.25%) |
Mar 02, 2017 | 14.73 | 14.94 | 14.58 | 14.63 | 12,475,859 | -0.28(-1.88%) |