Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.60 | 12.00 | 11.20 | 11.50 | 622,555 | +0.65(+5.99%) |
May 30, 2017 | 10.75 | 10.85 | 10.70 | 10.85 | 259,271 | +0.05(+0.46%) |
May 26, 2017 | 10.80 | 10.90 | 10.72 | 10.80 | 130,832 | +0.05(+0.47%) |
May 25, 2017 | 10.75 | 10.80 | 10.70 | 10.75 | 165,113 | +0.00(+0.00%) |
May 24, 2017 | 10.70 | 10.90 | 10.65 | 10.75 | 182,562 | +0.10(+0.94%) |
May 23, 2017 | 10.80 | 10.80 | 10.65 | 10.65 | 168,841 | -0.15(-1.39%) |
May 22, 2017 | 10.75 | 10.93 | 10.65 | 10.80 | 270,244 | +0.05(+0.47%) |
May 19, 2017 | 10.75 | 10.85 | 10.65 | 10.75 | 159,278 | -0.05(-0.46%) |
May 18, 2017 | 10.70 | 10.80 | 10.50 | 10.80 | 204,171 | +0.15(+1.41%) |
May 17, 2017 | 10.80 | 10.88 | 10.65 | 10.65 | 255,315 | -0.15(-1.39%) |
May 16, 2017 | 11.15 | 11.15 | 10.70 | 10.80 | 227,395 | -0.30(-2.70%) |
May 15, 2017 | 10.95 | 11.20 | 10.88 | 11.10 | 281,376 | +0.15(+1.37%) |
May 12, 2017 | 11.00 | 11.25 | 10.80 | 10.95 | 1,012,618 | -0.10(-0.90%) |
May 11, 2017 | 11.30 | 11.38 | 11.05 | 11.05 | 240,493 | -0.30(-2.64%) |
May 10, 2017 | 11.50 | 11.57 | 11.30 | 11.35 | 394,948 | -0.20(-1.73%) |
May 09, 2017 | 11.60 | 11.68 | 11.38 | 11.55 | 283,273 | +0.05(+0.43%) |
May 08, 2017 | 11.30 | 11.60 | 11.28 | 11.50 | 327,512 | +0.15(+1.32%) |
May 05, 2017 | 11.85 | 11.85 | 11.35 | 11.35 | 857,361 | -0.50(-4.22%) |
May 04, 2017 | 11.55 | 11.85 | 11.28 | 11.85 | 653,409 | +0.28(+2.38%) |
May 03, 2017 | 11.75 | 12.20 | 11.02 | 11.57 | 1,242,930 | -2.28(-16.43%) |
May 02, 2017 | 14.15 | 14.28 | 13.75 | 13.85 | 446,167 | -0.25(-1.77%) |
May 01, 2017 | 13.95 | 14.15 | 13.90 | 14.10 | 251,409 | +0.15(+1.08%) |
Apr 28, 2017 | 13.80 | 14.05 | 13.70 | 13.95 | 264,917 | +0.10(+0.72%) |
Apr 27, 2017 | 13.95 | 14.00 | 13.82 | 13.85 | 104,492 | -0.10(-0.72%) |
Apr 26, 2017 | 13.85 | 14.00 | 13.76 | 13.95 | 243,520 | +0.10(+0.72%) |
Apr 25, 2017 | 14.05 | 14.10 | 13.80 | 13.85 | 164,916 | -0.15(-1.07%) |
Apr 24, 2017 | 14.05 | 14.05 | 13.80 | 14.00 | 181,195 | +0.10(+0.72%) |
Apr 21, 2017 | 13.95 | 14.00 | 13.75 | 13.90 | 168,999 | -0.10(-0.71%) |
Apr 20, 2017 | 13.95 | 14.05 | 13.75 | 14.00 | 116,125 | +0.10(+0.72%) |
Apr 19, 2017 | 13.90 | 13.95 | 13.75 | 13.90 | 85,411 | +0.10(+0.72%) |
Apr 18, 2017 | 13.80 | 14.00 | 13.68 | 13.80 | 125,723 | -0.05(-0.36%) |
Apr 17, 2017 | 13.75 | 13.85 | 13.60 | 13.85 | 124,718 | +0.20(+1.47%) |
Apr 13, 2017 | 13.60 | 13.72 | 13.40 | 13.65 | 137,193 | +0.05(+0.37%) |
Apr 12, 2017 | 13.75 | 13.75 | 13.40 | 13.60 | 112,825 | -0.20(-1.45%) |
Apr 11, 2017 | 13.65 | 13.80 | 13.65 | 13.80 | 56,388 | +0.10(+0.73%) |
Apr 10, 2017 | 13.70 | 13.85 | 13.55 | 13.70 | 112,601 | +0.00(+0.00%) |
Apr 07, 2017 | 13.75 | 13.75 | 13.60 | 13.70 | 70,211 | -0.05(-0.36%) |
Apr 06, 2017 | 13.60 | 13.85 | 13.60 | 13.75 | 127,530 | +0.10(+0.73%) |
Apr 05, 2017 | 13.75 | 13.88 | 13.60 | 13.65 | 145,058 | +0.05(+0.37%) |
Apr 04, 2017 | 13.90 | 13.95 | 13.50 | 13.60 | 181,321 | -0.30(-2.16%) |
Apr 03, 2017 | 13.85 | 14.00 | 13.70 | 13.90 | 144,145 | +0.00(+0.00%) |
Mar 31, 2017 | 13.75 | 14.00 | 13.57 | 13.90 | 124,575 | +0.15(+1.09%) |
Mar 30, 2017 | 13.95 | 13.95 | 13.65 | 13.75 | 84,919 | -0.15(-1.08%) |
Mar 29, 2017 | 13.40 | 13.97 | 13.40 | 13.90 | 363,476 | +0.40(+2.96%) |
Mar 28, 2017 | 13.45 | 13.75 | 13.45 | 13.50 | 173,681 | +0.05(+0.37%) |
Mar 27, 2017 | 13.25 | 13.57 | 13.15 | 13.45 | 79,490 | +0.00(+0.00%) |
Mar 24, 2017 | 13.35 | 13.55 | 13.35 | 13.45 | 143,678 | +0.15(+1.13%) |
Mar 23, 2017 | 13.10 | 13.38 | 13.10 | 13.30 | 168,508 | +0.15(+1.14%) |
Mar 22, 2017 | 12.85 | 13.20 | 12.78 | 13.15 | 197,800 | +0.35(+2.73%) |
Mar 21, 2017 | 13.05 | 13.20 | 12.75 | 12.80 | 167,630 | -0.20(-1.54%) |
Mar 20, 2017 | 13.25 | 13.40 | 12.95 | 13.00 | 114,727 | -0.20(-1.52%) |
Mar 17, 2017 | 13.30 | 13.40 | 13.10 | 13.20 | 215,984 | -0.15(-1.12%) |
Mar 16, 2017 | 13.10 | 13.40 | 13.00 | 13.35 | 119,336 | +0.30(+2.30%) |
Mar 15, 2017 | 12.95 | 13.18 | 12.85 | 13.05 | 118,403 | +0.20(+1.56%) |
Mar 14, 2017 | 12.95 | 13.05 | 12.70 | 12.85 | 114,391 | -0.15(-1.15%) |
Mar 13, 2017 | 12.90 | 13.05 | 12.80 | 13.00 | 89,531 | +0.05(+0.39%) |
Mar 10, 2017 | 13.05 | 13.05 | 12.85 | 12.95 | 90,092 | +0.00(+0.00%) |
Mar 09, 2017 | 12.90 | 13.10 | 12.80 | 12.95 | 81,749 | +0.00(+0.00%) |
Mar 08, 2017 | 12.95 | 13.10 | 12.80 | 12.95 | 128,778 | +0.05(+0.39%) |
Mar 07, 2017 | 13.10 | 13.40 | 12.85 | 12.90 | 68,004 | -0.25(-1.90%) |
Mar 06, 2017 | 12.85 | 13.25 | 12.75 | 13.15 | 154,071 | +0.25(+1.94%) |
Mar 03, 2017 | 12.95 | 13.05 | 12.80 | 12.90 | 241,899 | -0.05(-0.39%) |
Mar 02, 2017 | 13.20 | 13.30 | 12.90 | 12.95 | 175,864 | -0.30(-2.26%) |