Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.90 | 13.10 | 12.81 | 13.10 | 990,761 | +0.22(+1.70%) |
May 30, 2017 | 13.06 | 13.10 | 12.84 | 12.88 | 996,275 | -0.21(-1.61%) |
May 26, 2017 | 13.02 | 13.25 | 13.00 | 13.10 | 943,353 | +0.06(+0.48%) |
May 25, 2017 | 13.15 | 13.32 | 13.02 | 13.03 | 990,069 | -0.03(-0.24%) |
May 24, 2017 | 13.15 | 13.19 | 12.98 | 13.06 | 1,354,761 | -0.09(-0.65%) |
May 23, 2017 | 13.31 | 13.31 | 12.99 | 13.15 | 1,569,189 | -0.07(-0.53%) |
May 22, 2017 | 13.41 | 13.47 | 13.19 | 13.22 | 969,236 | -0.09(-0.65%) |
May 19, 2017 | 12.99 | 13.41 | 12.98 | 13.31 | 1,022,392 | +0.31(+2.41%) |
May 18, 2017 | 12.90 | 13.09 | 12.77 | 12.99 | 1,155,137 | +0.05(+0.36%) |
May 17, 2017 | 13.44 | 13.27 | 12.84 | 12.95 | 1,414,885 | -0.49(-3.67%) |
May 16, 2017 | 13.37 | 13.45 | 13.23 | 13.44 | 1,179,710 | +0.12(+0.88%) |
May 15, 2017 | 13.43 | 13.50 | 13.24 | 13.32 | 1,498,407 | -0.04(-0.29%) |
May 12, 2017 | 13.36 | 13.39 | 13.20 | 13.36 | 1,047,176 | -0.01(-0.06%) |
May 11, 2017 | 13.80 | 13.87 | 13.37 | 13.37 | 1,702,519 | -0.52(-3.72%) |
May 10, 2017 | 13.67 | 13.92 | 13.66 | 13.89 | 1,068,656 | +0.16(+1.14%) |
May 09, 2017 | 13.26 | 13.84 | 13.24 | 13.73 | 2,234,592 | +0.51(+3.85%) |
May 08, 2017 | 13.20 | 13.24 | 13.04 | 13.22 | 1,131,330 | +0.03(+0.24%) |
May 05, 2017 | 13.20 | 13.20 | 12.98 | 13.19 | 1,189,690 | +0.08(+0.60%) |
May 04, 2017 | 13.35 | 13.42 | 13.03 | 13.11 | 1,670,424 | -0.18(-1.35%) |
May 03, 2017 | 13.37 | 13.50 | 13.22 | 13.29 | 1,722,983 | -0.20(-1.45%) |
May 02, 2017 | 13.93 | 13.93 | 13.13 | 13.49 | 4,078,170 | -0.43(-3.09%) |
May 01, 2017 | 14.17 | 14.20 | 13.83 | 13.92 | 3,084,330 | -0.16(-1.17%) |
Apr 28, 2017 | 14.00 | 14.14 | 13.89 | 14.08 | 2,931,910 | +0.11(+0.78%) |
Apr 27, 2017 | 13.97 | 14.15 | 13.71 | 13.97 | 20,063,108 | +0.06(+0.45%) |
Apr 26, 2017 | 13.96 | 14.04 | 13.78 | 13.91 | 1,566,372 | -0.12(-0.84%) |
Apr 25, 2017 | 14.25 | 14.28 | 13.97 | 14.03 | 2,033,235 | -0.11(-0.77%) |
Apr 24, 2017 | 14.07 | 14.21 | 13.89 | 14.14 | 1,894,789 | +0.42(+3.08%) |
Apr 21, 2017 | 13.75 | 13.95 | 13.67 | 13.71 | 1,450,476 | -0.02(-0.17%) |
Apr 20, 2017 | 13.60 | 13.76 | 13.56 | 13.74 | 1,209,783 | +0.24(+1.80%) |
Apr 19, 2017 | 13.56 | 13.68 | 13.46 | 13.49 | 1,526,749 | +0.02(+0.17%) |
Apr 18, 2017 | 13.25 | 13.53 | 13.22 | 13.47 | 1,803,797 | +0.10(+0.76%) |
Apr 17, 2017 | 13.08 | 13.38 | 13.06 | 13.37 | 1,585,689 | +0.38(+2.89%) |
Apr 13, 2017 | 13.02 | 13.14 | 12.88 | 12.99 | 1,596,065 | -0.11(-0.84%) |
Apr 12, 2017 | 13.06 | 13.23 | 12.93 | 13.10 | 1,345,421 | +0.05(+0.36%) |
Apr 11, 2017 | 12.88 | 13.06 | 12.77 | 13.06 | 1,172,493 | +0.09(+0.66%) |
Apr 10, 2017 | 13.03 | 13.20 | 12.94 | 12.97 | 1,758,383 | -0.05(-0.42%) |
Apr 07, 2017 | 12.87 | 13.11 | 12.83 | 13.02 | 1,466,819 | +0.06(+0.48%) |
Apr 06, 2017 | 12.70 | 12.99 | 12.61 | 12.96 | 1,583,506 | +0.27(+2.16%) |
Apr 05, 2017 | 12.85 | 12.99 | 12.65 | 12.69 | 2,625,806 | -0.10(-0.77%) |
Apr 04, 2017 | 12.78 | 12.95 | 12.70 | 12.79 | 1,377,352 | -0.07(-0.53%) |
Apr 03, 2017 | 12.95 | 13.06 | 12.73 | 12.86 | 1,845,347 | -0.08(-0.65%) |
Mar 31, 2017 | 12.93 | 13.06 | 12.87 | 12.94 | 1,156,492 | +0.00(+0.00%) |
Mar 30, 2017 | 12.79 | 12.97 | 12.79 | 12.94 | 1,012,722 | +0.14(+1.13%) |
Mar 29, 2017 | 12.83 | 13.02 | 12.73 | 12.79 | 1,507,615 | -0.12(-0.94%) |
Mar 28, 2017 | 12.60 | 13.00 | 12.59 | 12.92 | 1,090,058 | +0.26(+2.04%) |
Mar 27, 2017 | 12.28 | 12.67 | 12.28 | 12.66 | 1,280,678 | +0.10(+0.79%) |
Mar 24, 2017 | 12.76 | 12.82 | 12.44 | 12.56 | 1,232,010 | -0.18(-1.37%) |
Mar 23, 2017 | 12.63 | 13.00 | 12.57 | 12.73 | 2,566,909 | +0.08(+0.60%) |
Mar 22, 2017 | 12.46 | 12.68 | 12.27 | 12.66 | 1,944,930 | +0.08(+0.60%) |
Mar 21, 2017 | 12.98 | 13.03 | 12.52 | 12.58 | 2,674,606 | -0.30(-2.36%) |
Mar 20, 2017 | 13.04 | 13.18 | 12.76 | 12.89 | 2,611,458 | -0.21(-1.63%) |
Mar 17, 2017 | 13.94 | 13.95 | 13.10 | 13.10 | 8,104,953 | -0.89(-6.37%) |
Mar 16, 2017 | 14.11 | 14.27 | 13.89 | 13.99 | 1,308,006 | -0.07(-0.49%) |
Mar 15, 2017 | 13.80 | 14.12 | 13.74 | 14.06 | 1,387,825 | +0.32(+2.33%) |
Mar 14, 2017 | 13.67 | 13.77 | 13.51 | 13.74 | 1,115,972 | -0.05(-0.39%) |
Mar 13, 2017 | 13.66 | 13.85 | 13.58 | 13.79 | 1,866,112 | +0.18(+1.29%) |
Mar 10, 2017 | 13.79 | 13.81 | 13.57 | 13.62 | 1,027,485 | -0.02(-0.17%) |
Mar 09, 2017 | 13.82 | 13.92 | 13.55 | 13.64 | 1,050,945 | -0.14(-0.99%) |
Mar 08, 2017 | 13.80 | 14.05 | 13.78 | 13.78 | 1,206,871 | -0.02(-0.11%) |
Mar 07, 2017 | 13.86 | 13.89 | 13.70 | 13.79 | 1,370,591 | -0.09(-0.66%) |
Mar 06, 2017 | 14.07 | 14.16 | 13.83 | 13.88 | 1,498,612 | -0.31(-2.20%) |
Mar 03, 2017 | 14.52 | 14.65 | 14.18 | 14.20 | 2,776,835 | -0.48(-3.27%) |
Mar 02, 2017 | 14.74 | 14.93 | 14.61 | 14.67 | 1,891,034 | -0.09(-0.62%) |