Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.11 | 10.95 | 9.420 | 10.92 | 32,401 | +0.54(+5.20%) |
May 30, 2017 | 10.60 | 10.60 | 10.23 | 10.38 | 17,607 | -0.18(-1.70%) |
May 26, 2017 | 10.50 | 10.67 | 10.10 | 10.56 | 21,291 | -0.03(-0.28%) |
May 25, 2017 | 10.95 | 11.30 | 10.51 | 10.59 | 23,847 | -0.31(-2.84%) |
May 24, 2017 | 11.35 | 11.43 | 10.70 | 10.90 | 71,278 | -0.50(-4.39%) |
May 23, 2017 | 11.47 | 12.50 | 11.14 | 11.40 | 142,910 | -0.05(-0.44%) |
May 22, 2017 | 11.40 | 11.50 | 11.21 | 11.45 | 9,053 | +0.26(+2.32%) |
May 19, 2017 | 11.26 | 11.45 | 10.86 | 11.19 | 14,316 | -0.10(-0.89%) |
May 18, 2017 | 11.48 | 11.70 | 11.26 | 11.29 | 24,901 | -0.04(-0.35%) |
May 17, 2017 | 11.50 | 11.83 | 11.32 | 11.33 | 14,917 | -0.63(-5.27%) |
May 16, 2017 | 11.50 | 11.99 | 11.49 | 11.96 | 17,611 | +0.00(+0.00%) |
May 15, 2017 | 11.54 | 12.00 | 11.54 | 11.96 | 16,151 | -0.01(-0.08%) |
May 12, 2017 | 11.50 | 11.99 | 11.43 | 11.97 | 13,950 | +0.01(+0.08%) |
May 11, 2017 | 11.50 | 12.00 | 11.36 | 11.96 | 20,719 | +0.25(+2.13%) |
May 10, 2017 | 11.85 | 11.87 | 11.43 | 11.71 | 19,092 | -0.39(-3.22%) |
May 09, 2017 | 12.05 | 12.29 | 12.05 | 12.10 | 17,364 | -0.16(-1.31%) |
May 08, 2017 | 12.31 | 12.82 | 12.25 | 12.26 | 20,771 | -0.53(-4.14%) |
May 05, 2017 | 12.24 | 13.15 | 12.24 | 12.79 | 18,131 | +0.22(+1.75%) |
May 04, 2017 | 12.57 | 12.66 | 12.23 | 12.57 | 15,066 | -0.01(-0.08%) |
May 03, 2017 | 12.19 | 12.72 | 12.16 | 12.58 | 18,450 | +0.35(+2.86%) |
May 02, 2017 | 12.00 | 12.49 | 11.81 | 12.23 | 32,052 | -0.25(-2.00%) |
May 01, 2017 | 12.40 | 12.50 | 12.01 | 12.48 | 29,086 | -0.43(-3.33%) |
Apr 28, 2017 | 12.36 | 13.00 | 12.35 | 12.91 | 27,820 | -0.19(-1.45%) |
Apr 27, 2017 | 12.29 | 13.10 | 11.91 | 13.10 | 45,813 | +0.54(+4.30%) |
Apr 26, 2017 | 12.26 | 12.95 | 12.26 | 12.56 | 23,827 | -0.43(-3.31%) |
Apr 25, 2017 | 11.50 | 13.00 | 11.49 | 12.99 | 44,627 | +1.26(+10.74%) |
Apr 24, 2017 | 11.61 | 12.00 | 11.61 | 11.73 | 16,707 | -0.12(-1.01%) |
Apr 21, 2017 | 11.50 | 11.92 | 11.50 | 11.85 | 17,450 | +0.20(+1.72%) |
Apr 20, 2017 | 11.50 | 11.88 | 11.16 | 11.65 | 19,733 | +0.33(+2.92%) |
Apr 19, 2017 | 11.43 | 11.43 | 11.15 | 11.32 | 15,800 | -0.27(-2.33%) |
Apr 18, 2017 | 11.59 | 11.84 | 11.45 | 11.59 | 24,553 | -0.56(-4.61%) |
Apr 17, 2017 | 12.16 | 12.97 | 11.61 | 12.15 | 43,926 | -0.85(-6.54%) |
Apr 13, 2017 | 12.41 | 13.00 | 12.40 | 13.00 | 37,263 | +0.00(+0.00%) |
Apr 12, 2017 | 12.16 | 13.00 | 12.14 | 13.00 | 41,365 | +0.20(+1.56%) |
Apr 11, 2017 | 12.50 | 13.00 | 12.10 | 12.80 | 47,813 | -0.70(-5.19%) |
Apr 10, 2017 | 11.93 | 13.50 | 11.87 | 13.50 | 49,555 | +1.08(+8.70%) |
Apr 07, 2017 | 11.50 | 12.50 | 11.44 | 12.42 | 41,808 | +0.68(+5.79%) |
Apr 06, 2017 | 11.18 | 11.98 | 11.01 | 11.74 | 28,301 | +0.39(+3.44%) |
Apr 05, 2017 | 11.50 | 12.00 | 11.18 | 11.35 | 28,398 | -0.46(-3.90%) |
Apr 04, 2017 | 11.80 | 12.00 | 11.71 | 11.81 | 21,997 | -0.57(-4.60%) |
Apr 03, 2017 | 12.02 | 12.73 | 11.66 | 12.38 | 57,160 | -0.06(-0.48%) |
Mar 31, 2017 | 11.73 | 12.50 | 11.60 | 12.44 | 61,692 | +0.44(+3.67%) |
Mar 30, 2017 | 11.50 | 12.00 | 11.48 | 12.00 | 15,160 | +0.09(+0.76%) |
Mar 29, 2017 | 11.50 | 12.00 | 11.50 | 11.91 | 13,868 | +0.13(+1.10%) |
Mar 28, 2017 | 11.50 | 12.00 | 11.06 | 11.78 | 33,460 | -0.63(-5.08%) |
Mar 27, 2017 | 11.55 | 13.75 | 11.00 | 12.41 | 35,278 | +0.41(+3.42%) |
Mar 24, 2017 | 10.95 | 12.16 | 10.95 | 12.00 | 29,165 | +0.81(+7.24%) |
Mar 23, 2017 | 11.30 | 11.36 | 10.59 | 11.19 | 40,405 | -0.23(-2.01%) |
Mar 22, 2017 | 11.50 | 11.50 | 11.11 | 11.42 | 21,186 | -0.44(-3.67%) |
Mar 21, 2017 | 11.74 | 12.00 | 11.47 | 11.86 | 28,312 | -0.38(-3.15%) |
Mar 20, 2017 | 12.00 | 12.33 | 11.26 | 12.24 | 29,478 | +0.14(+1.16%) |
Mar 17, 2017 | 12.00 | 12.50 | 11.80 | 12.10 | 64,017 | -0.07(-0.58%) |
Mar 16, 2017 | 12.00 | 12.50 | 11.53 | 12.17 | 38,899 | -0.19(-1.54%) |
Mar 15, 2017 | 13.16 | 13.16 | 12.12 | 12.36 | 30,904 | -0.68(-5.18%) |
Mar 14, 2017 | 13.43 | 13.46 | 12.09 | 13.04 | 58,065 | -0.55(-4.08%) |
Mar 13, 2017 | 14.36 | 14.63 | 13.10 | 13.59 | 26,755 | -0.37(-2.65%) |
Mar 10, 2017 | 14.68 | 14.71 | 13.78 | 13.96 | 14,996 | -0.23(-1.62%) |
Mar 09, 2017 | 14.79 | 14.80 | 13.90 | 14.19 | 15,607 | +0.19(+1.36%) |
Mar 08, 2017 | 14.60 | 15.36 | 13.93 | 14.00 | 19,968 | -0.61(-4.14%) |
Mar 07, 2017 | 15.01 | 15.83 | 13.87 | 14.61 | 40,380 | -0.89(-5.77%) |
Mar 06, 2017 | 15.87 | 16.63 | 15.10 | 15.50 | 43,316 | -0.89(-5.43%) |
Mar 03, 2017 | 15.31 | 17.86 | 15.31 | 16.39 | 62,921 | +1.32(+8.76%) |
Mar 02, 2017 | 13.27 | 15.23 | 13.27 | 15.07 | 68,651 | +1.55(+11.46%) |