Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.30 | 13.30 | 12.65 | 13.27 | 857,906 | -0.04(-0.29%) |
May 30, 2017 | 13.34 | 13.44 | 13.10 | 13.31 | 581,186 | +0.00(+0.00%) |
May 26, 2017 | 13.09 | 13.65 | 13.03 | 13.31 | 788,600 | +0.22(+1.69%) |
May 25, 2017 | 12.67 | 13.13 | 12.48 | 13.09 | 890,538 | +0.54(+4.29%) |
May 24, 2017 | 12.72 | 12.86 | 12.45 | 12.55 | 395,866 | -0.15(-1.21%) |
May 23, 2017 | 12.50 | 12.76 | 12.10 | 12.70 | 625,686 | +0.20(+1.62%) |
May 22, 2017 | 12.85 | 12.88 | 11.78 | 12.50 | 1,407,086 | -0.24(-1.89%) |
May 19, 2017 | 12.98 | 13.26 | 12.69 | 12.74 | 617,917 | -0.15(-1.19%) |
May 18, 2017 | 12.68 | 13.02 | 12.24 | 12.90 | 630,509 | +0.14(+1.13%) |
May 17, 2017 | 13.63 | 13.63 | 12.50 | 12.75 | 1,135,830 | -1.10(-7.92%) |
May 16, 2017 | 13.90 | 13.94 | 13.43 | 13.85 | 866,942 | +0.07(+0.49%) |
May 15, 2017 | 13.35 | 14.09 | 13.32 | 13.78 | 1,790,200 | +0.57(+4.29%) |
May 12, 2017 | 13.63 | 13.63 | 13.11 | 13.21 | 969,750 | -0.41(-3.03%) |
May 11, 2017 | 13.20 | 13.79 | 13.15 | 13.63 | 1,392,360 | +0.46(+3.51%) |
May 10, 2017 | 12.72 | 13.22 | 12.40 | 13.17 | 860,118 | +0.65(+5.23%) |
May 09, 2017 | 12.75 | 12.97 | 12.09 | 12.51 | 997,527 | -0.20(-1.59%) |
May 08, 2017 | 11.65 | 12.71 | 11.65 | 12.71 | 1,176,534 | +1.02(+8.72%) |
May 05, 2017 | 11.65 | 11.77 | 11.45 | 11.69 | 484,654 | +0.06(+0.50%) |
May 04, 2017 | 11.43 | 11.77 | 11.39 | 11.64 | 726,464 | +0.30(+2.63%) |
May 03, 2017 | 11.35 | 11.36 | 11.13 | 11.34 | 335,610 | +0.00(+0.00%) |
May 02, 2017 | 10.95 | 11.40 | 10.86 | 11.34 | 669,907 | +0.48(+4.43%) |
May 01, 2017 | 10.87 | 10.95 | 10.76 | 10.86 | 400,855 | +0.08(+0.71%) |
Apr 28, 2017 | 10.90 | 11.02 | 10.75 | 10.78 | 520,191 | -0.18(-1.67%) |
Apr 27, 2017 | 11.03 | 11.10 | 10.88 | 10.96 | 378,740 | -0.07(-0.61%) |
Apr 26, 2017 | 11.12 | 11.16 | 10.90 | 11.03 | 427,514 | -0.07(-0.61%) |
Apr 25, 2017 | 10.96 | 11.13 | 10.91 | 11.10 | 569,893 | +0.24(+2.21%) |
Apr 24, 2017 | 10.93 | 10.93 | 10.60 | 10.86 | 595,581 | +0.09(+0.80%) |
Apr 21, 2017 | 10.93 | 11.03 | 10.76 | 10.77 | 336,648 | -0.19(-1.75%) |
Apr 20, 2017 | 10.85 | 11.02 | 10.80 | 10.96 | 262,442 | +0.16(+1.51%) |
Apr 19, 2017 | 10.80 | 10.96 | 10.75 | 10.80 | 232,754 | +0.00(+0.00%) |
Apr 18, 2017 | 10.68 | 10.94 | 10.63 | 10.80 | 299,353 | +0.12(+1.17%) |
Apr 17, 2017 | 10.54 | 10.72 | 10.42 | 10.68 | 337,075 | +0.14(+1.37%) |
Apr 13, 2017 | 10.44 | 10.75 | 10.38 | 10.53 | 540,014 | -0.03(-0.27%) |
Apr 12, 2017 | 10.72 | 10.80 | 10.50 | 10.56 | 660,738 | -0.19(-1.79%) |
Apr 11, 2017 | 10.57 | 10.82 | 10.56 | 10.75 | 293,931 | +0.22(+2.10%) |
Apr 10, 2017 | 10.68 | 10.85 | 10.47 | 10.53 | 429,437 | -0.22(-2.06%) |
Apr 07, 2017 | 10.71 | 10.87 | 10.62 | 10.75 | 308,365 | -0.06(-0.53%) |
Apr 06, 2017 | 10.40 | 10.87 | 10.34 | 10.81 | 841,395 | +0.43(+4.17%) |
Apr 05, 2017 | 10.75 | 10.76 | 10.36 | 10.38 | 1,033,529 | -0.32(-2.97%) |
Apr 04, 2017 | 10.77 | 11.02 | 10.61 | 10.69 | 735,384 | -0.12(-1.07%) |
Apr 03, 2017 | 11.65 | 11.72 | 10.29 | 10.81 | 1,611,711 | -0.73(-6.33%) |
Mar 31, 2017 | 11.18 | 11.69 | 11.18 | 11.54 | 1,273,060 | +0.34(+3.00%) |
Mar 30, 2017 | 11.17 | 11.29 | 10.93 | 11.20 | 406,525 | +0.08(+0.69%) |
Mar 29, 2017 | 11.20 | 11.32 | 10.93 | 11.13 | 532,879 | -0.04(-0.34%) |
Mar 28, 2017 | 11.17 | 11.38 | 11.06 | 11.17 | 448,450 | -0.10(-0.85%) |
Mar 27, 2017 | 10.87 | 11.33 | 10.70 | 11.26 | 561,136 | -0.01(-0.09%) |
Mar 24, 2017 | 11.18 | 11.54 | 11.17 | 11.27 | 591,066 | +0.11(+0.95%) |
Mar 23, 2017 | 10.77 | 11.37 | 10.60 | 11.17 | 852,423 | +0.13(+1.13%) |
Mar 22, 2017 | 10.93 | 11.11 | 10.82 | 11.04 | 632,531 | +0.11(+0.97%) |
Mar 21, 2017 | 11.83 | 12.17 | 10.58 | 10.93 | 1,566,029 | -0.70(-6.03%) |
Mar 20, 2017 | 10.92 | 11.70 | 10.92 | 11.64 | 2,104,780 | +0.72(+6.61%) |
Mar 17, 2017 | 10.97 | 11.18 | 10.90 | 10.92 | 981,427 | -0.06(-0.53%) |
Mar 16, 2017 | 10.94 | 11.29 | 10.83 | 10.97 | 749,317 | +0.03(+0.26%) |
Mar 15, 2017 | 10.74 | 11.02 | 10.71 | 10.94 | 746,183 | +0.14(+1.34%) |
Mar 14, 2017 | 10.75 | 10.83 | 10.42 | 10.80 | 1,057,351 | -0.03(-0.27%) |
Mar 13, 2017 | 10.74 | 11.03 | 10.74 | 10.83 | 362,493 | +0.11(+0.99%) |
Mar 10, 2017 | 10.93 | 11.14 | 10.69 | 10.72 | 501,055 | -0.12(-1.06%) |
Mar 09, 2017 | 10.78 | 11.12 | 10.73 | 10.84 | 570,603 | +0.03(+0.27%) |
Mar 08, 2017 | 10.93 | 11.05 | 10.71 | 10.81 | 480,908 | -0.12(-1.06%) |
Mar 07, 2017 | 10.76 | 11.10 | 10.76 | 10.93 | 667,095 | +0.23(+2.16%) |
Mar 06, 2017 | 11.19 | 11.22 | 10.45 | 10.69 | 949,017 | -0.46(-4.14%) |
Mar 03, 2017 | 10.80 | 11.29 | 10.72 | 11.16 | 1,233,894 | +0.35(+3.20%) |
Mar 02, 2017 | 10.84 | 10.94 | 10.61 | 10.81 | 709,158 | +0.03(+0.27%) |