Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.70 | 13.75 | 13.57 | 13.67 | 3,605,587 | -0.03(-0.19%) |
May 30, 2017 | 13.80 | 13.86 | 13.62 | 13.70 | 2,124,073 | -0.15(-1.10%) |
May 26, 2017 | 13.65 | 13.89 | 13.58 | 13.85 | 2,726,898 | +0.21(+1.55%) |
May 25, 2017 | 13.78 | 14.00 | 13.58 | 13.64 | 3,090,137 | -0.10(-0.74%) |
May 24, 2017 | 13.56 | 13.74 | 13.50 | 13.74 | 3,126,779 | +0.25(+1.82%) |
May 23, 2017 | 13.54 | 13.64 | 13.42 | 13.49 | 2,511,070 | +0.03(+0.19%) |
May 22, 2017 | 13.29 | 13.64 | 13.29 | 13.47 | 4,326,707 | +0.03(+0.19%) |
May 19, 2017 | 13.00 | 13.53 | 12.91 | 13.44 | 4,149,729 | +0.66(+5.17%) |
May 18, 2017 | 12.97 | 12.98 | 12.68 | 12.78 | 8,015,863 | -0.40(-3.02%) |
May 17, 2017 | 13.26 | 13.44 | 13.16 | 13.18 | 2,660,586 | -0.29(-2.14%) |
May 16, 2017 | 13.49 | 13.59 | 13.44 | 13.47 | 3,582,361 | -0.02(-0.13%) |
May 15, 2017 | 13.18 | 13.51 | 13.18 | 13.48 | 3,412,101 | +0.36(+2.71%) |
May 12, 2017 | 13.09 | 13.13 | 12.99 | 13.13 | 2,582,069 | +0.14(+1.11%) |
May 11, 2017 | 13.22 | 13.25 | 12.95 | 12.98 | 3,084,073 | -0.24(-1.79%) |
May 10, 2017 | 13.21 | 13.29 | 13.14 | 13.22 | 2,516,019 | +0.12(+0.91%) |
May 09, 2017 | 12.97 | 13.11 | 12.90 | 13.10 | 2,021,655 | +0.17(+1.31%) |
May 08, 2017 | 13.03 | 13.13 | 12.81 | 12.93 | 2,551,040 | -0.16(-1.23%) |
May 05, 2017 | 12.92 | 13.14 | 12.86 | 13.09 | 3,418,468 | +0.24(+1.85%) |
May 04, 2017 | 12.75 | 12.90 | 12.67 | 12.86 | 2,860,388 | +0.03(+0.20%) |
May 03, 2017 | 13.03 | 13.07 | 12.75 | 12.83 | 2,274,088 | -0.30(-2.26%) |
May 02, 2017 | 13.14 | 13.19 | 12.95 | 13.13 | 4,184,490 | +0.14(+1.04%) |
May 01, 2017 | 13.08 | 13.08 | 12.90 | 12.99 | 1,434,145 | -0.05(-0.39%) |
Apr 28, 2017 | 13.04 | 13.18 | 12.92 | 13.04 | 5,414,590 | +0.00(+0.00%) |
Apr 27, 2017 | 12.98 | 13.18 | 12.93 | 13.04 | 4,261,062 | +0.12(+0.92%) |
Apr 26, 2017 | 12.97 | 13.30 | 12.75 | 12.92 | 6,301,255 | +0.25(+2.01%) |
Apr 25, 2017 | 12.68 | 12.78 | 12.62 | 12.67 | 3,971,542 | -0.02(-0.13%) |
Apr 24, 2017 | 12.61 | 12.78 | 12.54 | 12.69 | 3,288,221 | +0.31(+2.46%) |
Apr 21, 2017 | 12.44 | 12.44 | 12.28 | 12.38 | 1,623,442 | -0.06(-0.48%) |
Apr 20, 2017 | 12.26 | 12.47 | 12.24 | 12.44 | 3,278,741 | +0.16(+1.31%) |
Apr 19, 2017 | 12.39 | 12.48 | 12.19 | 12.28 | 3,840,067 | -0.13(-1.02%) |
Apr 18, 2017 | 12.41 | 12.47 | 12.32 | 12.41 | 5,768,357 | -0.03(-0.20%) |
Apr 17, 2017 | 12.40 | 12.51 | 12.38 | 12.43 | 3,214,328 | +0.02(+0.14%) |
Apr 13, 2017 | 12.34 | 12.61 | 12.32 | 12.42 | 2,313,644 | +0.11(+0.90%) |
Apr 12, 2017 | 12.24 | 12.45 | 12.15 | 12.31 | 3,344,267 | -0.17(-1.36%) |
Apr 11, 2017 | 12.55 | 12.60 | 12.32 | 12.47 | 3,053,295 | -0.03(-0.20%) |
Apr 10, 2017 | 12.38 | 12.52 | 12.36 | 12.50 | 2,680,244 | +0.30(+2.43%) |
Apr 07, 2017 | 12.06 | 12.27 | 12.05 | 12.20 | 3,095,107 | +0.21(+1.77%) |
Apr 06, 2017 | 12.09 | 12.12 | 11.94 | 11.99 | 2,509,254 | -0.05(-0.42%) |
Apr 05, 2017 | 12.26 | 12.26 | 11.97 | 12.04 | 3,213,984 | +0.01(+0.07%) |
Apr 04, 2017 | 12.01 | 12.08 | 11.96 | 12.03 | 2,454,342 | -0.11(-0.91%) |
Apr 03, 2017 | 12.10 | 12.24 | 12.07 | 12.14 | 2,502,475 | +0.14(+1.13%) |
Mar 31, 2017 | 12.20 | 12.24 | 11.98 | 12.01 | 6,165,813 | -0.24(-1.94%) |
Mar 30, 2017 | 12.30 | 12.46 | 12.12 | 12.25 | 2,310,538 | -0.14(-1.16%) |
Mar 29, 2017 | 12.20 | 12.50 | 12.13 | 12.39 | 3,503,783 | +0.21(+1.74%) |
Mar 28, 2017 | 12.13 | 12.23 | 12.06 | 12.18 | 2,197,831 | +0.05(+0.42%) |
Mar 27, 2017 | 11.86 | 12.14 | 11.80 | 12.13 | 2,537,979 | +0.16(+1.35%) |
Mar 24, 2017 | 11.90 | 12.02 | 11.86 | 11.97 | 2,230,195 | +0.08(+0.71%) |
Mar 23, 2017 | 11.85 | 11.97 | 11.83 | 11.88 | 2,410,117 | +0.03(+0.21%) |
Mar 22, 2017 | 11.91 | 12.07 | 11.82 | 11.86 | 2,487,515 | -0.12(-0.99%) |
Mar 21, 2017 | 12.02 | 12.23 | 11.89 | 11.97 | 3,508,213 | -0.02(-0.14%) |
Mar 20, 2017 | 11.84 | 12.00 | 11.79 | 11.99 | 2,697,223 | +0.16(+1.36%) |
Mar 17, 2017 | 11.60 | 11.92 | 11.56 | 11.83 | 4,649,738 | +0.31(+2.65%) |
Mar 16, 2017 | 11.37 | 11.61 | 11.27 | 11.53 | 4,208,829 | +0.28(+2.49%) |
Mar 15, 2017 | 10.83 | 11.27 | 10.83 | 11.25 | 5,804,006 | +0.47(+4.41%) |
Mar 14, 2017 | 10.60 | 10.89 | 10.56 | 10.77 | 4,238,279 | +0.10(+0.95%) |
Mar 13, 2017 | 10.61 | 10.69 | 10.55 | 10.67 | 5,551,079 | +0.08(+0.72%) |
Mar 10, 2017 | 10.90 | 10.92 | 10.50 | 10.59 | 8,201,536 | -0.16(-1.50%) |
Mar 09, 2017 | 11.14 | 11.18 | 10.64 | 10.75 | 15,341,441 | -0.60(-5.30%) |
Mar 08, 2017 | 11.16 | 11.42 | 11.11 | 11.36 | 2,707,435 | +0.12(+1.06%) |
Mar 07, 2017 | 11.40 | 11.50 | 11.24 | 11.24 | 4,812,293 | -0.11(-0.97%) |
Mar 06, 2017 | 11.27 | 11.48 | 11.15 | 11.35 | 4,462,993 | +0.03(+0.23%) |
Mar 03, 2017 | 11.25 | 11.38 | 11.17 | 11.32 | 3,713,257 | +0.19(+1.67%) |
Mar 02, 2017 | 10.89 | 11.15 | 10.79 | 11.14 | 6,285,219 | +0.15(+1.39%) |