Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.59 | 12.67 | 11.90 | 12.11 | 871,787 | -0.53(-4.18%) |
May 30, 2017 | 12.75 | 12.75 | 12.40 | 12.64 | 398,020 | -0.19(-1.44%) |
May 26, 2017 | 12.83 | 12.93 | 12.75 | 12.83 | 331,745 | -0.03(-0.21%) |
May 25, 2017 | 13.30 | 13.38 | 12.85 | 12.85 | 520,825 | -0.45(-3.38%) |
May 24, 2017 | 13.28 | 13.49 | 13.28 | 13.30 | 466,330 | +0.13(+1.00%) |
May 23, 2017 | 12.99 | 13.24 | 12.85 | 13.17 | 428,311 | +0.26(+2.05%) |
May 22, 2017 | 13.01 | 13.07 | 12.62 | 12.91 | 458,859 | -0.03(-0.20%) |
May 19, 2017 | 12.80 | 13.12 | 12.75 | 12.93 | 179,560 | +0.19(+1.45%) |
May 18, 2017 | 12.78 | 12.85 | 12.59 | 12.75 | 517,623 | -0.08(-0.62%) |
May 17, 2017 | 12.93 | 13.12 | 12.80 | 12.83 | 171,221 | -0.21(-1.62%) |
May 16, 2017 | 13.04 | 13.15 | 12.96 | 13.04 | 172,042 | +0.05(+0.41%) |
May 15, 2017 | 13.17 | 13.30 | 12.85 | 12.99 | 188,051 | -0.03(-0.20%) |
May 12, 2017 | 12.91 | 13.12 | 12.85 | 13.01 | 203,666 | +0.11(+0.82%) |
May 11, 2017 | 13.01 | 13.22 | 12.85 | 12.91 | 234,486 | -0.08(-0.61%) |
May 10, 2017 | 12.46 | 13.22 | 12.46 | 12.99 | 947,727 | +0.58(+4.69%) |
May 09, 2017 | 12.75 | 12.75 | 12.30 | 12.40 | 395,231 | -0.37(-2.90%) |
May 08, 2017 | 12.99 | 13.25 | 12.75 | 12.78 | 187,424 | -0.24(-1.83%) |
May 05, 2017 | 12.75 | 13.20 | 12.70 | 13.01 | 303,670 | +0.26(+2.07%) |
May 04, 2017 | 13.20 | 13.28 | 12.67 | 12.75 | 644,317 | -0.42(-3.21%) |
May 03, 2017 | 13.20 | 13.30 | 12.94 | 13.17 | 275,796 | -0.03(-0.20%) |
May 02, 2017 | 13.43 | 13.51 | 12.99 | 13.20 | 348,958 | -0.21(-1.54%) |
May 01, 2017 | 13.09 | 13.43 | 13.09 | 13.40 | 254,367 | +0.31(+2.37%) |
Apr 28, 2017 | 13.04 | 13.12 | 12.91 | 13.09 | 248,089 | +0.10(+0.80%) |
Apr 27, 2017 | 13.04 | 13.17 | 12.91 | 12.99 | 284,854 | -0.10(-0.79%) |
Apr 26, 2017 | 13.22 | 13.38 | 13.07 | 13.09 | 259,474 | -0.21(-1.55%) |
Apr 25, 2017 | 13.12 | 13.35 | 13.07 | 13.30 | 162,969 | +0.13(+0.98%) |
Apr 24, 2017 | 13.09 | 13.28 | 13.02 | 13.17 | 183,652 | +0.13(+0.99%) |
Apr 21, 2017 | 13.02 | 13.17 | 12.97 | 13.04 | 135,806 | -0.03(-0.20%) |
Apr 20, 2017 | 13.15 | 13.20 | 12.91 | 13.07 | 171,284 | -0.03(-0.20%) |
Apr 19, 2017 | 13.33 | 13.40 | 13.07 | 13.09 | 238,508 | -0.26(-1.93%) |
Apr 18, 2017 | 13.35 | 13.49 | 13.32 | 13.35 | 259,894 | -0.10(-0.77%) |
Apr 17, 2017 | 13.46 | 13.46 | 13.30 | 13.46 | 179,339 | +0.00(+0.00%) |
Apr 13, 2017 | 13.66 | 13.69 | 13.38 | 13.46 | 221,159 | -0.23(-1.70%) |
Apr 12, 2017 | 13.79 | 13.97 | 13.66 | 13.69 | 240,138 | -0.13(-0.93%) |
Apr 11, 2017 | 13.87 | 14.05 | 13.66 | 13.82 | 254,152 | +0.03(+0.19%) |
Apr 10, 2017 | 13.92 | 14.00 | 13.74 | 13.79 | 154,298 | -0.08(-0.56%) |
Apr 07, 2017 | 14.13 | 14.13 | 13.79 | 13.87 | 202,136 | -0.18(-1.29%) |
Apr 06, 2017 | 13.74 | 14.05 | 13.48 | 14.05 | 294,826 | +0.34(+2.45%) |
Apr 05, 2017 | 13.66 | 13.92 | 13.66 | 13.71 | 354,667 | +0.13(+0.95%) |
Apr 04, 2017 | 13.71 | 13.77 | 13.51 | 13.59 | 234,483 | -0.13(-0.94%) |
Apr 03, 2017 | 13.48 | 13.79 | 13.33 | 13.71 | 410,447 | +0.15(+1.14%) |
Mar 31, 2017 | 13.25 | 13.59 | 13.17 | 13.56 | 232,879 | +0.23(+1.74%) |
Mar 30, 2017 | 13.43 | 13.43 | 13.22 | 13.33 | 210,364 | -0.05(-0.39%) |
Mar 29, 2017 | 13.09 | 13.41 | 13.09 | 13.38 | 382,415 | +0.26(+1.97%) |
Mar 28, 2017 | 12.91 | 13.20 | 12.86 | 13.12 | 562,575 | +0.21(+1.60%) |
Mar 27, 2017 | 12.97 | 13.04 | 12.73 | 12.91 | 420,852 | -0.10(-0.79%) |
Mar 24, 2017 | 12.97 | 13.12 | 12.91 | 13.02 | 100,526 | +0.08(+0.60%) |
Mar 23, 2017 | 12.84 | 12.99 | 12.68 | 12.94 | 370,836 | +0.05(+0.40%) |
Mar 22, 2017 | 12.97 | 12.97 | 12.73 | 12.89 | 495,389 | -0.10(-0.80%) |
Mar 21, 2017 | 13.22 | 13.25 | 12.73 | 12.99 | 452,959 | -0.18(-1.37%) |
Mar 20, 2017 | 13.09 | 13.17 | 12.94 | 13.17 | 265,534 | +0.03(+0.20%) |
Mar 17, 2017 | 13.15 | 13.15 | 12.91 | 13.15 | 608,433 | +0.08(+0.59%) |
Mar 16, 2017 | 13.04 | 13.09 | 12.91 | 13.07 | 276,179 | -0.05(-0.39%) |
Mar 15, 2017 | 12.97 | 13.20 | 12.89 | 13.12 | 340,909 | +0.15(+1.20%) |
Mar 14, 2017 | 13.04 | 13.09 | 12.75 | 12.97 | 362,086 | -0.18(-1.38%) |
Mar 13, 2017 | 13.20 | 13.25 | 12.97 | 13.15 | 753,139 | +0.03(+0.20%) |
Mar 10, 2017 | 13.09 | 13.15 | 12.91 | 13.12 | 223,772 | +0.10(+0.79%) |
Mar 09, 2017 | 13.15 | 13.15 | 12.68 | 13.02 | 562,248 | -0.08(-0.59%) |
Mar 08, 2017 | 13.38 | 13.48 | 12.81 | 13.09 | 419,702 | -0.44(-3.24%) |
Mar 07, 2017 | 13.30 | 13.60 | 13.17 | 13.53 | 290,451 | +0.15(+1.16%) |
Mar 06, 2017 | 13.53 | 13.53 | 13.25 | 13.38 | 325,011 | -0.13(-0.96%) |
Mar 03, 2017 | 13.74 | 13.74 | 13.48 | 13.51 | 235,932 | -0.26(-1.88%) |
Mar 02, 2017 | 13.69 | 13.84 | 13.59 | 13.77 | 920,716 | +0.03(+0.19%) |