Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.03 | 13.10 | 12.83 | 12.94 | 3,446,446 | -0.12(-0.92%) |
May 30, 2017 | 12.74 | 13.10 | 12.60 | 13.06 | 3,957,181 | +0.32(+2.51%) |
May 26, 2017 | 11.77 | 12.80 | 11.77 | 12.74 | 4,644,610 | +0.92(+7.78%) |
May 25, 2017 | 11.97 | 11.99 | 11.36 | 11.82 | 8,958,599 | +1.01(+9.34%) |
May 24, 2017 | 10.86 | 11.10 | 10.65 | 10.81 | 4,047,580 | -0.03(-0.28%) |
May 23, 2017 | 10.34 | 10.85 | 10.30 | 10.84 | 2,153,205 | +0.58(+5.65%) |
May 22, 2017 | 10.05 | 10.35 | 9.910 | 10.26 | 2,534,873 | +0.32(+3.22%) |
May 19, 2017 | 10.34 | 10.41 | 9.810 | 9.940 | 3,796,885 | -0.38(-3.68%) |
May 18, 2017 | 10.96 | 11.10 | 9.980 | 10.32 | 5,411,031 | -1.35(-11.57%) |
May 17, 2017 | 11.87 | 11.87 | 11.52 | 11.67 | 1,581,333 | -0.28(-2.34%) |
May 16, 2017 | 11.90 | 11.96 | 11.74 | 11.95 | 1,301,176 | +0.11(+0.93%) |
May 15, 2017 | 11.44 | 11.88 | 11.43 | 11.84 | 1,485,358 | +0.46(+4.04%) |
May 12, 2017 | 11.47 | 11.50 | 11.34 | 11.38 | 614,751 | -0.09(-0.78%) |
May 11, 2017 | 11.30 | 11.60 | 11.28 | 11.47 | 924,059 | +0.12(+1.06%) |
May 10, 2017 | 11.28 | 11.50 | 11.21 | 11.35 | 803,465 | +0.05(+0.44%) |
May 09, 2017 | 11.39 | 11.41 | 11.21 | 11.30 | 828,359 | -0.11(-0.96%) |
May 08, 2017 | 11.36 | 11.51 | 11.15 | 11.41 | 1,083,697 | +0.05(+0.44%) |
May 05, 2017 | 11.09 | 11.57 | 11.06 | 11.36 | 1,755,773 | +0.30(+2.71%) |
May 04, 2017 | 10.96 | 11.17 | 10.96 | 11.06 | 930,837 | +0.11(+1.00%) |
May 03, 2017 | 10.75 | 10.96 | 10.75 | 10.95 | 924,572 | +0.14(+1.30%) |
May 02, 2017 | 10.67 | 10.88 | 10.64 | 10.81 | 972,073 | +0.13(+1.22%) |
May 01, 2017 | 10.60 | 10.72 | 10.44 | 10.68 | 974,184 | +0.07(+0.66%) |
Apr 28, 2017 | 10.53 | 10.61 | 10.31 | 10.61 | 666,166 | +0.10(+0.95%) |
Apr 27, 2017 | 10.37 | 10.59 | 10.25 | 10.51 | 1,464,483 | +0.16(+1.55%) |
Apr 26, 2017 | 10.43 | 10.53 | 10.27 | 10.35 | 1,481,714 | -0.14(-1.33%) |
Apr 25, 2017 | 10.35 | 10.65 | 10.35 | 10.49 | 1,058,206 | +0.15(+1.45%) |
Apr 24, 2017 | 10.35 | 10.35 | 10.20 | 10.34 | 946,575 | +0.10(+0.98%) |
Apr 21, 2017 | 10.30 | 10.38 | 10.19 | 10.24 | 822,657 | -0.10(-0.97%) |
Apr 20, 2017 | 10.34 | 10.39 | 10.23 | 10.34 | 767,415 | +0.06(+0.58%) |
Apr 19, 2017 | 10.42 | 10.47 | 10.28 | 10.28 | 631,818 | -0.08(-0.77%) |
Apr 18, 2017 | 10.44 | 10.56 | 10.34 | 10.36 | 688,192 | -0.15(-1.43%) |
Apr 17, 2017 | 10.30 | 10.60 | 10.30 | 10.51 | 1,299,334 | +0.23(+2.24%) |
Apr 13, 2017 | 10.27 | 10.39 | 10.17 | 10.28 | 2,838,445 | -0.04(-0.39%) |
Apr 12, 2017 | 10.20 | 10.36 | 10.14 | 10.32 | 1,173,180 | +0.12(+1.18%) |
Apr 11, 2017 | 10.30 | 10.42 | 10.19 | 10.20 | 926,376 | -0.12(-1.16%) |
Apr 10, 2017 | 10.53 | 10.66 | 10.27 | 10.32 | 929,942 | -0.21(-1.99%) |
Apr 07, 2017 | 10.45 | 10.64 | 10.36 | 10.53 | 1,501,438 | +0.05(+0.48%) |
Apr 06, 2017 | 10.24 | 10.50 | 10.08 | 10.48 | 1,003,584 | +0.22(+2.14%) |
Apr 05, 2017 | 10.55 | 10.71 | 10.23 | 10.26 | 1,209,908 | -0.26(-2.47%) |
Apr 04, 2017 | 10.45 | 10.87 | 10.34 | 10.52 | 1,766,966 | +0.34(+3.34%) |
Apr 03, 2017 | 10.01 | 10.47 | 10.01 | 10.18 | 1,935,431 | +0.35(+3.56%) |
Mar 31, 2017 | 9.730 | 9.890 | 9.670 | 9.830 | 1,136,801 | +0.10(+1.03%) |
Mar 30, 2017 | 9.730 | 9.790 | 9.660 | 9.730 | 1,040,024 | +0.02(+0.21%) |
Mar 29, 2017 | 9.680 | 9.750 | 9.610 | 9.710 | 1,098,883 | -0.02(-0.21%) |
Mar 28, 2017 | 9.850 | 9.960 | 9.720 | 9.730 | 922,528 | -0.16(-1.62%) |
Mar 27, 2017 | 9.770 | 10.05 | 9.720 | 9.890 | 952,564 | -0.01(-0.10%) |
Mar 24, 2017 | 10.17 | 10.22 | 9.850 | 9.900 | 1,687,119 | -0.23(-2.27%) |
Mar 23, 2017 | 10.10 | 10.27 | 10.08 | 10.13 | 876,506 | +0.00(+0.00%) |
Mar 22, 2017 | 10.25 | 10.25 | 10.11 | 10.13 | 1,377,769 | -0.14(-1.36%) |
Mar 21, 2017 | 10.38 | 10.55 | 10.22 | 10.27 | 1,051,518 | -0.11(-1.06%) |
Mar 20, 2017 | 10.17 | 10.39 | 10.12 | 10.38 | 1,037,993 | +0.18(+1.76%) |
Mar 17, 2017 | 10.41 | 10.41 | 10.20 | 10.20 | 2,110,729 | -0.19(-1.83%) |
Mar 16, 2017 | 10.31 | 10.45 | 10.25 | 10.39 | 574,733 | +0.11(+1.07%) |
Mar 15, 2017 | 10.19 | 10.31 | 10.15 | 10.28 | 911,128 | +0.13(+1.28%) |
Mar 14, 2017 | 10.21 | 10.21 | 10.05 | 10.15 | 667,773 | -0.14(-1.36%) |
Mar 13, 2017 | 10.49 | 10.26 | 10.29 | 796,630 | -0.12(-1.15%) | |
Mar 10, 2017 | 10.16 | 10.47 | 10.16 | 10.41 | 1,436,748 | +0.31(+3.07%) |
Mar 09, 2017 | 10.30 | 10.30 | 10.07 | 10.10 | 2,450,704 | -0.18(-1.75%) |
Mar 08, 2017 | 10.44 | 10.57 | 10.25 | 10.28 | 2,127,012 | -0.19(-1.81%) |
Mar 07, 2017 | 10.08 | 10.64 | 10.07 | 10.47 | 9,489,696 | +1.07(+11.38%) |
Mar 06, 2017 | 9.510 | 9.530 | 9.120 | 9.400 | 2,586,903 | -0.11(-1.16%) |
Mar 03, 2017 | 9.900 | 9.940 | 9.158 | 9.510 | 6,014,245 | -0.27(-2.76%) |
Mar 02, 2017 | 10.60 | 10.92 | 9.730 | 9.780 | 6,193,769 | -1.55(-13.68%) |