Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.73 | 13.80 | 13.49 | 13.74 | 1,895,343 | -0.02(-0.15%) |
May 30, 2017 | 14.00 | 14.04 | 13.75 | 13.76 | 1,504,400 | -0.24(-1.71%) |
May 26, 2017 | 14.08 | 14.08 | 13.91 | 14.00 | 1,463,541 | -0.06(-0.43%) |
May 25, 2017 | 14.30 | 14.32 | 13.97 | 14.06 | 1,301,105 | -0.15(-1.06%) |
May 24, 2017 | 14.09 | 14.31 | 14.05 | 14.21 | 1,551,347 | +0.02(+0.14%) |
May 23, 2017 | 13.98 | 14.27 | 13.98 | 14.19 | 2,352,199 | +0.21(+1.50%) |
May 22, 2017 | 13.98 | 14.11 | 13.91 | 13.98 | 1,328,469 | -0.04(-0.29%) |
May 19, 2017 | 13.94 | 14.30 | 13.88 | 14.02 | 2,032,538 | +0.14(+1.01%) |
May 18, 2017 | 13.87 | 13.98 | 13.67 | 13.88 | 1,966,392 | -0.02(-0.14%) |
May 17, 2017 | 13.77 | 14.04 | 13.75 | 13.90 | 2,066,978 | +0.00(+0.00%) |
May 16, 2017 | 14.16 | 14.19 | 13.76 | 13.90 | 3,775,904 | -0.13(-0.93%) |
May 15, 2017 | 14.34 | 14.44 | 14.00 | 14.03 | 2,323,009 | -0.31(-2.16%) |
May 12, 2017 | 14.19 | 14.53 | 14.19 | 14.34 | 2,496,895 | +0.12(+0.84%) |
May 11, 2017 | 14.09 | 14.26 | 13.86 | 14.22 | 3,231,155 | +0.16(+1.14%) |
May 10, 2017 | 13.18 | 14.19 | 13.14 | 14.06 | 4,755,643 | +0.86(+6.52%) |
May 09, 2017 | 13.22 | 13.75 | 13.05 | 13.20 | 8,856,174 | +0.56(+4.43%) |
May 08, 2017 | 13.19 | 13.25 | 12.55 | 12.64 | 6,648,430 | -0.57(-4.31%) |
May 05, 2017 | 13.10 | 13.31 | 13.04 | 13.21 | 3,195,267 | +0.10(+0.76%) |
May 04, 2017 | 13.08 | 13.71 | 12.84 | 13.11 | 5,636,951 | +0.07(+0.54%) |
May 03, 2017 | 13.62 | 13.69 | 13.01 | 13.04 | 2,660,949 | -0.73(-5.30%) |
May 02, 2017 | 13.22 | 13.79 | 13.18 | 13.77 | 3,386,506 | +0.63(+4.79%) |
May 01, 2017 | 13.05 | 13.23 | 12.91 | 13.14 | 1,840,986 | +0.15(+1.15%) |
Apr 28, 2017 | 13.06 | 13.07 | 12.83 | 12.99 | 1,233,116 | -0.06(-0.46%) |
Apr 27, 2017 | 13.17 | 13.28 | 12.94 | 13.05 | 1,717,294 | -0.09(-0.68%) |
Apr 26, 2017 | 13.00 | 13.18 | 12.94 | 13.14 | 1,869,413 | +0.13(+1.00%) |
Apr 25, 2017 | 12.95 | 13.08 | 12.89 | 13.01 | 1,872,217 | +0.12(+0.93%) |
Apr 24, 2017 | 13.15 | 13.17 | 12.86 | 12.89 | 2,779,359 | -0.12(-0.92%) |
Apr 21, 2017 | 13.10 | 13.18 | 12.95 | 13.01 | 2,285,713 | -0.12(-0.91%) |
Apr 20, 2017 | 13.15 | 13.26 | 12.93 | 13.13 | 2,578,698 | +0.06(+0.46%) |
Apr 19, 2017 | 12.93 | 13.22 | 12.91 | 13.07 | 2,214,621 | +0.21(+1.63%) |
Apr 18, 2017 | 12.82 | 12.91 | 12.73 | 12.86 | 2,242,514 | -0.03(-0.23%) |
Apr 17, 2017 | 12.91 | 12.95 | 12.76 | 12.89 | 3,318,714 | -0.04(-0.31%) |
Apr 13, 2017 | 12.99 | 13.15 | 12.74 | 12.93 | 2,066,562 | -0.03(-0.23%) |
Apr 12, 2017 | 13.10 | 13.16 | 12.86 | 12.96 | 1,977,181 | -0.12(-0.92%) |
Apr 11, 2017 | 13.06 | 13.14 | 12.97 | 13.08 | 1,307,181 | -0.05(-0.38%) |
Apr 10, 2017 | 13.08 | 13.35 | 13.04 | 13.13 | 1,600,805 | +0.07(+0.54%) |
Apr 07, 2017 | 13.20 | 13.26 | 13.04 | 13.06 | 1,815,319 | -0.18(-1.36%) |
Apr 06, 2017 | 13.11 | 13.29 | 13.02 | 13.24 | 1,977,052 | +0.13(+0.99%) |
Apr 05, 2017 | 13.10 | 13.34 | 12.89 | 13.11 | 6,103,233 | +0.08(+0.61%) |
Apr 04, 2017 | 13.07 | 13.16 | 12.86 | 13.03 | 2,022,232 | -0.05(-0.38%) |
Apr 03, 2017 | 13.43 | 13.50 | 13.07 | 13.08 | 2,426,109 | -0.35(-2.61%) |
Mar 31, 2017 | 13.22 | 13.50 | 13.11 | 13.43 | 3,740,111 | +0.24(+1.82%) |
Mar 30, 2017 | 12.93 | 13.27 | 12.89 | 13.19 | 2,772,585 | +0.24(+1.85%) |
Mar 29, 2017 | 12.82 | 13.18 | 12.75 | 12.95 | 5,325,164 | +0.13(+1.01%) |
Mar 28, 2017 | 12.64 | 12.88 | 12.55 | 12.82 | 4,154,680 | +0.12(+0.94%) |
Mar 27, 2017 | 12.35 | 12.99 | 12.32 | 12.70 | 8,583,083 | +0.60(+4.96%) |
Mar 24, 2017 | 11.96 | 12.16 | 11.93 | 12.10 | 2,979,908 | +0.07(+0.58%) |
Mar 23, 2017 | 11.90 | 12.09 | 11.80 | 12.03 | 2,591,306 | +0.12(+1.01%) |
Mar 22, 2017 | 11.92 | 11.94 | 11.69 | 11.91 | 2,777,615 | -0.05(-0.42%) |
Mar 21, 2017 | 12.15 | 12.25 | 11.93 | 11.96 | 4,508,514 | -0.19(-1.56%) |
Mar 20, 2017 | 12.20 | 12.22 | 12.09 | 12.15 | 3,082,145 | -0.08(-0.65%) |
Mar 17, 2017 | 12.31 | 12.31 | 12.15 | 12.23 | 2,517,753 | -0.07(-0.57%) |
Mar 16, 2017 | 12.30 | 12.35 | 12.16 | 12.30 | 2,821,882 | +0.03(+0.24%) |
Mar 15, 2017 | 12.39 | 12.39 | 12.14 | 12.27 | 3,076,797 | +0.05(+0.41%) |
Mar 14, 2017 | 12.35 | 12.48 | 12.14 | 12.22 | 3,432,789 | -0.24(-1.93%) |
Mar 13, 2017 | 12.57 | 12.68 | 12.33 | 12.46 | 2,605,847 | -0.11(-0.88%) |
Mar 10, 2017 | 12.69 | 12.78 | 12.55 | 12.57 | 2,374,343 | -0.03(-0.24%) |
Mar 09, 2017 | 12.67 | 12.72 | 12.45 | 12.60 | 3,191,106 | -0.09(-0.71%) |
Mar 08, 2017 | 12.95 | 13.01 | 12.62 | 12.69 | 3,252,039 | -0.26(-2.01%) |
Mar 07, 2017 | 13.07 | 13.45 | 12.93 | 12.95 | 4,657,681 | -0.21(-1.60%) |
Mar 06, 2017 | 14.04 | 14.04 | 12.95 | 13.16 | 8,794,841 | -0.98(-6.93%) |
Mar 03, 2017 | 14.11 | 14.29 | 14.04 | 14.14 | 2,282,497 | +0.05(+0.35%) |
Mar 02, 2017 | 14.30 | 14.30 | 14.05 | 14.09 | 2,045,683 | -0.22(-1.54%) |