Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.52 | 18.62 | 17.21 | 17.88 | 164,486 | -0.68(-3.66%) |
May 30, 2017 | 18.20 | 19.00 | 18.00 | 18.56 | 410,509 | +0.32(+1.75%) |
May 26, 2017 | 17.60 | 18.24 | 17.20 | 18.24 | 324,273 | +0.76(+4.35%) |
May 25, 2017 | 16.60 | 17.76 | 16.40 | 17.48 | 303,744 | +0.92(+5.56%) |
May 24, 2017 | 16.60 | 16.60 | 16.32 | 16.56 | 73,024 | +0.08(+0.49%) |
May 23, 2017 | 16.20 | 16.72 | 16.12 | 16.48 | 209,095 | +0.20(+1.23%) |
May 22, 2017 | 16.00 | 16.71 | 15.98 | 16.28 | 219,963 | +0.28(+1.75%) |
May 19, 2017 | 15.60 | 16.40 | 15.20 | 16.00 | 107,310 | +0.56(+3.63%) |
May 18, 2017 | 15.48 | 15.76 | 15.24 | 15.44 | 37,343 | -0.16(-1.03%) |
May 17, 2017 | 16.20 | 16.20 | 15.32 | 15.60 | 100,739 | -0.60(-3.70%) |
May 16, 2017 | 15.60 | 16.56 | 15.36 | 16.20 | 173,149 | +0.64(+4.11%) |
May 15, 2017 | 15.72 | 15.78 | 15.36 | 15.56 | 55,297 | -0.04(-0.26%) |
May 12, 2017 | 15.64 | 15.72 | 15.20 | 15.60 | 48,403 | -0.08(-0.51%) |
May 11, 2017 | 15.96 | 15.96 | 15.40 | 15.68 | 72,314 | -0.28(-1.75%) |
May 10, 2017 | 16.44 | 16.48 | 15.70 | 15.96 | 134,382 | -0.28(-1.72%) |
May 09, 2017 | 15.04 | 16.92 | 14.96 | 16.24 | 557,503 | +1.20(+7.98%) |
May 08, 2017 | 15.72 | 15.76 | 14.75 | 15.04 | 69,782 | -0.40(-2.59%) |
May 05, 2017 | 15.20 | 15.48 | 14.92 | 15.44 | 124,549 | +0.20(+1.31%) |
May 04, 2017 | 15.44 | 15.64 | 14.72 | 15.24 | 146,909 | -0.24(-1.55%) |
May 03, 2017 | 14.08 | 15.68 | 13.60 | 15.48 | 408,808 | +1.32(+9.32%) |
May 02, 2017 | 13.96 | 14.32 | 13.52 | 14.16 | 265,806 | +0.48(+3.51%) |
May 01, 2017 | 13.96 | 13.96 | 13.12 | 13.68 | 84,113 | +0.08(+0.59%) |
Apr 28, 2017 | 14.00 | 14.12 | 13.28 | 13.60 | 127,621 | -0.24(-1.73%) |
Apr 27, 2017 | 13.64 | 14.12 | 13.44 | 13.84 | 113,313 | +0.32(+2.37%) |
Apr 26, 2017 | 13.08 | 13.60 | 12.88 | 13.52 | 51,123 | +0.36(+2.74%) |
Apr 25, 2017 | 13.36 | 13.64 | 13.04 | 13.16 | 79,036 | -0.24(-1.79%) |
Apr 24, 2017 | 13.20 | 13.88 | 13.20 | 13.40 | 69,671 | +0.04(+0.30%) |
Apr 21, 2017 | 12.76 | 13.60 | 12.47 | 13.36 | 145,213 | +0.76(+6.03%) |
Apr 20, 2017 | 12.44 | 12.80 | 12.40 | 12.60 | 38,109 | +0.20(+1.61%) |
Apr 19, 2017 | 11.96 | 12.44 | 11.88 | 12.40 | 23,560 | +0.36(+2.99%) |
Apr 18, 2017 | 12.32 | 12.32 | 11.64 | 12.04 | 54,508 | -0.40(-3.22%) |
Apr 17, 2017 | 12.64 | 12.73 | 12.28 | 12.44 | 26,798 | -0.20(-1.58%) |
Apr 13, 2017 | 12.76 | 12.92 | 12.44 | 12.64 | 45,004 | -0.24(-1.86%) |
Apr 12, 2017 | 12.40 | 12.92 | 12.20 | 12.88 | 130,555 | +0.00(+0.00%) |
Apr 11, 2017 | 10.92 | 13.16 | 10.60 | 12.88 | 623,412 | +1.92(+17.52%) |
Apr 10, 2017 | 11.04 | 11.12 | 10.88 | 10.96 | 22,074 | +0.00(+0.00%) |
Apr 07, 2017 | 11.04 | 11.12 | 10.92 | 10.96 | 12,792 | +0.00(+0.00%) |
Apr 06, 2017 | 10.84 | 11.00 | 10.62 | 10.96 | 17,786 | +0.12(+1.11%) |
Apr 05, 2017 | 11.08 | 11.40 | 10.68 | 10.84 | 47,679 | -0.32(-2.87%) |
Apr 04, 2017 | 10.80 | 11.24 | 10.72 | 11.16 | 49,946 | +0.20(+1.82%) |
Apr 03, 2017 | 11.04 | 11.16 | 10.88 | 10.96 | 20,296 | -0.04(-0.36%) |
Mar 31, 2017 | 11.08 | 11.08 | 10.80 | 11.00 | 50,423 | -0.12(-1.08%) |
Mar 30, 2017 | 11.12 | 11.28 | 10.92 | 11.12 | 36,774 | +0.20(+1.83%) |
Mar 29, 2017 | 10.76 | 11.16 | 10.76 | 10.92 | 72,794 | +0.08(+0.74%) |
Mar 28, 2017 | 10.72 | 11.16 | 10.72 | 10.84 | 17,059 | +0.04(+0.37%) |
Mar 27, 2017 | 10.48 | 10.92 | 10.32 | 10.80 | 19,989 | +0.20(+1.89%) |
Mar 24, 2017 | 10.48 | 10.92 | 10.46 | 10.60 | 15,476 | +0.20(+1.92%) |
Mar 23, 2017 | 10.48 | 10.52 | 10.40 | 10.40 | 26,643 | -0.12(-1.14%) |
Mar 22, 2017 | 10.60 | 10.64 | 10.44 | 10.52 | 23,894 | -0.04(-0.38%) |
Mar 21, 2017 | 10.92 | 10.92 | 10.56 | 10.56 | 40,824 | -0.32(-2.94%) |
Mar 20, 2017 | 10.68 | 10.92 | 10.68 | 10.88 | 33,126 | +0.16(+1.49%) |
Mar 17, 2017 | 10.56 | 10.76 | 10.44 | 10.72 | 21,030 | +0.12(+1.13%) |
Mar 16, 2017 | 10.92 | 11.03 | 10.52 | 10.60 | 42,434 | -0.28(-2.57%) |
Mar 15, 2017 | 11.44 | 11.44 | 10.40 | 10.88 | 92,343 | -0.56(-4.90%) |
Mar 14, 2017 | 11.80 | 11.80 | 11.20 | 11.44 | 41,919 | -0.36(-3.05%) |
Mar 13, 2017 | 11.80 | 11.80 | 11.44 | 11.80 | 66,905 | +0.16(+1.37%) |
Mar 10, 2017 | 11.28 | 11.72 | 11.08 | 11.64 | 33,335 | +0.36(+3.19%) |
Mar 09, 2017 | 10.80 | 11.60 | 10.64 | 11.28 | 133,719 | +0.40(+3.68%) |
Mar 08, 2017 | 10.80 | 11.00 | 10.60 | 10.88 | 24,801 | +0.00(+0.00%) |
Mar 07, 2017 | 10.92 | 11.20 | 10.68 | 10.88 | 19,782 | +0.00(+0.00%) |
Mar 06, 2017 | 10.80 | 11.04 | 10.60 | 10.88 | 52,143 | -0.12(-1.09%) |
Mar 03, 2017 | 10.60 | 11.24 | 10.52 | 11.00 | 87,828 | +0.28(+2.61%) |
Mar 02, 2017 | 10.64 | 10.72 | 10.44 | 10.72 | 58,809 | +0.08(+0.75%) |