Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 18.43 | 18.68 | 18.20 | 18.32 | 146,008 | -0.04(-0.22%) |
May 30, 2017 | 18.42 | 18.48 | 17.97 | 18.36 | 114,150 | -0.05(-0.27%) |
May 26, 2017 | 17.91 | 18.56 | 17.75 | 18.41 | 143,171 | +0.53(+2.96%) |
May 25, 2017 | 17.84 | 18.03 | 17.66 | 17.88 | 217,625 | +0.14(+0.79%) |
May 24, 2017 | 17.79 | 17.85 | 17.55 | 17.74 | 176,357 | -0.04(-0.22%) |
May 23, 2017 | 17.56 | 17.82 | 16.75 | 17.78 | 230,017 | +0.03(+0.17%) |
May 22, 2017 | 17.97 | 17.97 | 17.61 | 17.75 | 193,167 | -0.21(-1.17%) |
May 19, 2017 | 18.03 | 18.24 | 17.67 | 17.96 | 136,524 | +0.03(+0.17%) |
May 18, 2017 | 18.04 | 18.47 | 17.69 | 17.93 | 240,257 | -0.21(-1.16%) |
May 17, 2017 | 17.40 | 18.39 | 16.88 | 18.14 | 640,184 | +0.50(+2.83%) |
May 16, 2017 | 17.91 | 18.02 | 17.41 | 17.64 | 173,956 | -0.19(-1.07%) |
May 15, 2017 | 17.85 | 18.27 | 17.62 | 17.83 | 239,741 | +0.18(+1.02%) |
May 12, 2017 | 17.57 | 17.75 | 17.17 | 17.65 | 172,061 | +0.00(+0.00%) |
May 11, 2017 | 17.21 | 17.85 | 16.83 | 17.65 | 296,795 | +0.53(+3.10%) |
May 10, 2017 | 17.01 | 17.42 | 16.81 | 17.12 | 361,392 | +0.19(+1.12%) |
May 09, 2017 | 17.68 | 17.68 | 16.87 | 16.93 | 312,643 | -0.67(-3.81%) |
May 08, 2017 | 17.77 | 18.04 | 17.27 | 17.60 | 309,123 | -0.09(-0.51%) |
May 05, 2017 | 16.97 | 17.91 | 16.97 | 17.69 | 338,872 | +0.71(+4.18%) |
May 04, 2017 | 16.88 | 17.45 | 16.60 | 16.98 | 333,743 | +0.11(+0.65%) |
May 03, 2017 | 16.04 | 16.95 | 15.97 | 16.87 | 439,459 | +0.80(+4.98%) |
May 02, 2017 | 15.18 | 16.08 | 15.03 | 16.07 | 455,641 | +1.05(+6.99%) |
May 01, 2017 | 14.37 | 15.14 | 14.23 | 15.02 | 677,388 | +0.84(+5.92%) |
Apr 28, 2017 | 12.50 | 14.56 | 12.40 | 14.18 | 1,181,622 | +2.44(+20.78%) |
Apr 27, 2017 | 11.48 | 11.86 | 11.45 | 11.74 | 453,839 | +0.23(+2.00%) |
Apr 26, 2017 | 11.48 | 11.77 | 11.47 | 11.51 | 214,895 | +0.02(+0.17%) |
Apr 25, 2017 | 11.33 | 11.70 | 11.23 | 11.49 | 89,709 | +0.29(+2.59%) |
Apr 24, 2017 | 11.09 | 11.27 | 10.98 | 11.20 | 77,498 | +0.31(+2.85%) |
Apr 21, 2017 | 10.86 | 10.94 | 10.73 | 10.89 | 93,583 | -0.01(-0.09%) |
Apr 20, 2017 | 10.73 | 10.92 | 10.63 | 10.90 | 85,063 | +0.24(+2.25%) |
Apr 19, 2017 | 10.83 | 10.86 | 10.65 | 10.66 | 58,670 | -0.10(-0.93%) |
Apr 18, 2017 | 10.82 | 10.89 | 10.60 | 10.76 | 66,355 | -0.09(-0.83%) |
Apr 17, 2017 | 10.75 | 10.87 | 10.66 | 10.85 | 65,091 | +0.11(+1.02%) |
Apr 13, 2017 | 10.88 | 11.29 | 10.69 | 10.74 | 281,183 | -0.20(-1.83%) |
Apr 12, 2017 | 10.92 | 11.00 | 10.41 | 10.94 | 138,806 | -0.03(-0.27%) |
Apr 11, 2017 | 10.92 | 11.15 | 10.84 | 10.97 | 124,411 | +0.01(+0.09%) |
Apr 10, 2017 | 11.39 | 11.57 | 10.82 | 10.96 | 237,075 | -0.42(-3.69%) |
Apr 07, 2017 | 11.71 | 11.86 | 11.35 | 11.38 | 200,579 | -0.39(-3.31%) |
Apr 06, 2017 | 11.56 | 11.86 | 11.53 | 11.77 | 144,617 | +0.22(+1.90%) |
Apr 05, 2017 | 11.71 | 11.84 | 11.42 | 11.55 | 95,174 | -0.07(-0.60%) |
Apr 04, 2017 | 11.98 | 12.07 | 11.47 | 11.62 | 98,047 | -0.38(-3.17%) |
Apr 03, 2017 | 11.95 | 12.15 | 11.78 | 12.00 | 228,582 | -0.04(-0.33%) |
Mar 31, 2017 | 11.61 | 12.17 | 11.58 | 12.04 | 173,893 | +0.41(+3.53%) |
Mar 30, 2017 | 11.57 | 11.68 | 11.49 | 11.63 | 73,819 | +0.09(+0.78%) |
Mar 29, 2017 | 11.93 | 12.05 | 11.48 | 11.54 | 101,201 | -0.40(-3.35%) |
Mar 28, 2017 | 11.32 | 11.99 | 11.31 | 11.94 | 153,318 | +0.61(+5.38%) |
Mar 27, 2017 | 10.80 | 11.46 | 10.65 | 11.33 | 121,732 | +0.29(+2.63%) |
Mar 24, 2017 | 11.13 | 11.38 | 10.86 | 11.04 | 122,209 | -0.07(-0.63%) |
Mar 23, 2017 | 11.05 | 11.21 | 10.97 | 11.11 | 158,732 | +0.06(+0.54%) |
Mar 22, 2017 | 11.16 | 11.23 | 10.95 | 11.05 | 171,508 | -0.21(-1.87%) |
Mar 21, 2017 | 11.70 | 11.70 | 11.17 | 11.26 | 176,815 | -0.35(-3.01%) |
Mar 20, 2017 | 11.75 | 11.85 | 11.48 | 11.61 | 226,750 | -0.18(-1.53%) |
Mar 17, 2017 | 11.46 | 11.86 | 11.32 | 11.79 | 341,855 | +0.26(+2.25%) |
Mar 16, 2017 | 11.09 | 11.68 | 11.09 | 11.53 | 180,053 | +0.43(+3.87%) |
Mar 15, 2017 | 11.13 | 11.42 | 11.08 | 11.10 | 542,814 | -0.01(-0.09%) |
Mar 14, 2017 | 11.19 | 11.21 | 10.87 | 11.11 | 70,256 | -0.14(-1.24%) |
Mar 13, 2017 | 10.91 | 11.35 | 10.83 | 11.25 | 65,698 | +0.34(+3.12%) |
Mar 10, 2017 | 11.05 | 11.16 | 10.83 | 10.91 | 56,917 | -0.10(-0.91%) |
Mar 09, 2017 | 11.07 | 11.49 | 10.80 | 11.01 | 70,493 | -0.05(-0.45%) |
Mar 08, 2017 | 11.47 | 11.47 | 11.04 | 11.06 | 66,289 | -0.32(-2.81%) |
Mar 07, 2017 | 11.57 | 11.95 | 11.31 | 11.38 | 100,879 | -0.23(-1.98%) |
Mar 06, 2017 | 11.32 | 11.94 | 11.15 | 11.61 | 129,273 | +0.25(+2.20%) |
Mar 03, 2017 | 11.38 | 11.54 | 11.01 | 11.36 | 158,579 | -0.07(-0.61%) |
Mar 02, 2017 | 11.40 | 11.47 | 11.25 | 11.43 | 72,776 | -0.02(-0.17%) |