Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.05 | 14.16 | 13.90 | 13.91 | 773,346 | -0.07(-0.49%) |
May 30, 2017 | 13.96 | 14.02 | 13.73 | 13.98 | 642,319 | +0.01(+0.07%) |
May 26, 2017 | 13.81 | 14.16 | 13.70 | 13.97 | 1,202,444 | +0.29(+2.16%) |
May 25, 2017 | 13.75 | 14.03 | 13.50 | 13.67 | 2,809,562 | +0.73(+5.62%) |
May 24, 2017 | 12.97 | 13.12 | 12.88 | 12.95 | 835,487 | -0.04(-0.30%) |
May 23, 2017 | 13.01 | 13.07 | 12.90 | 12.99 | 582,156 | +0.01(+0.08%) |
May 22, 2017 | 12.97 | 13.01 | 12.83 | 12.98 | 874,581 | +0.08(+0.61%) |
May 19, 2017 | 12.54 | 12.95 | 12.47 | 12.90 | 1,086,745 | +0.41(+3.31%) |
May 18, 2017 | 12.42 | 12.52 | 12.27 | 12.49 | 528,411 | +0.09(+0.71%) |
May 17, 2017 | 12.57 | 12.68 | 12.29 | 12.40 | 766,535 | -0.24(-1.87%) |
May 16, 2017 | 12.65 | 12.95 | 12.57 | 12.63 | 2,016,350 | +0.04(+0.31%) |
May 15, 2017 | 12.26 | 12.65 | 12.24 | 12.59 | 1,300,112 | +0.35(+2.89%) |
May 12, 2017 | 12.05 | 12.39 | 12.00 | 12.24 | 1,519,641 | +0.25(+2.05%) |
May 11, 2017 | 11.66 | 12.00 | 11.58 | 11.99 | 3,092,099 | +0.40(+3.48%) |
May 10, 2017 | 11.60 | 11.65 | 11.53 | 11.59 | 1,180,693 | +0.01(+0.09%) |
May 09, 2017 | 11.55 | 11.63 | 11.51 | 11.58 | 846,672 | +0.05(+0.43%) |
May 08, 2017 | 11.50 | 11.77 | 11.44 | 11.53 | 770,498 | +0.08(+0.69%) |
May 05, 2017 | 11.33 | 11.51 | 11.32 | 11.45 | 869,516 | +0.17(+1.48%) |
May 04, 2017 | 11.41 | 11.44 | 11.14 | 11.29 | 547,979 | -0.09(-0.78%) |
May 03, 2017 | 11.31 | 11.37 | 11.18 | 11.37 | 617,373 | +0.02(+0.17%) |
May 02, 2017 | 11.36 | 11.52 | 11.31 | 11.35 | 402,795 | -0.05(-0.43%) |
May 01, 2017 | 11.60 | 11.65 | 11.37 | 11.40 | 5,319,440 | -0.20(-1.69%) |
Apr 28, 2017 | 11.41 | 11.60 | 11.34 | 11.60 | 816,859 | +0.27(+2.34%) |
Apr 27, 2017 | 11.36 | 11.45 | 11.27 | 11.33 | 287,590 | -0.02(-0.17%) |
Apr 26, 2017 | 11.26 | 11.40 | 11.20 | 11.35 | 864,558 | +0.13(+1.14%) |
Apr 25, 2017 | 11.26 | 11.32 | 11.19 | 11.23 | 711,558 | +0.04(+0.35%) |
Apr 24, 2017 | 11.22 | 11.35 | 11.18 | 11.19 | 1,257,546 | +0.01(+0.09%) |
Apr 21, 2017 | 11.36 | 11.36 | 11.16 | 11.18 | 422,950 | -0.17(-1.47%) |
Apr 20, 2017 | 11.24 | 11.35 | 11.21 | 11.34 | 1,505,100 | +0.18(+1.58%) |
Apr 19, 2017 | 11.22 | 11.30 | 11.11 | 11.17 | 2,465,625 | +0.00(+0.00%) |
Apr 18, 2017 | 11.24 | 11.31 | 11.12 | 11.17 | 932,397 | -0.11(-0.96%) |
Apr 17, 2017 | 11.11 | 11.30 | 11.08 | 11.28 | 865,121 | +0.21(+1.87%) |
Apr 13, 2017 | 11.08 | 11.26 | 11.03 | 11.07 | 825,057 | +0.00(+0.00%) |
Apr 12, 2017 | 10.95 | 11.11 | 10.93 | 11.07 | 2,882,033 | +0.10(+0.90%) |
Apr 11, 2017 | 11.01 | 11.02 | 10.86 | 10.97 | 659,881 | -0.07(-0.62%) |
Apr 10, 2017 | 11.07 | 11.11 | 10.91 | 11.04 | 1,633,780 | -0.02(-0.18%) |
Apr 07, 2017 | 11.08 | 11.22 | 10.92 | 11.06 | 3,578,031 | +0.02(+0.18%) |
Apr 06, 2017 | 11.09 | 11.25 | 11.00 | 11.04 | 698,853 | -0.01(-0.09%) |
Apr 05, 2017 | 10.81 | 11.14 | 10.64 | 11.05 | 3,264,031 | +0.30(+2.84%) |
Apr 04, 2017 | 10.97 | 10.97 | 10.58 | 10.74 | 1,673,423 | -0.29(-2.67%) |
Apr 03, 2017 | 11.24 | 11.27 | 10.94 | 11.04 | 1,340,347 | -0.22(-1.92%) |
Mar 31, 2017 | 11.31 | 11.39 | 11.15 | 11.26 | 2,111,438 | -0.15(-1.29%) |
Mar 30, 2017 | 11.13 | 11.80 | 11.02 | 11.40 | 2,820,714 | +0.13(+1.13%) |
Mar 29, 2017 | 11.01 | 11.33 | 11.01 | 11.28 | 639,619 | +0.23(+2.05%) |
Mar 28, 2017 | 10.81 | 11.10 | 10.81 | 11.05 | 694,769 | +0.20(+1.81%) |
Mar 27, 2017 | 10.92 | 10.93 | 10.77 | 10.85 | 1,340,095 | -0.10(-0.90%) |
Mar 24, 2017 | 10.81 | 11.15 | 10.76 | 10.95 | 973,049 | +0.23(+2.11%) |
Mar 23, 2017 | 10.69 | 10.86 | 10.67 | 10.73 | 511,901 | +0.02(+0.18%) |
Mar 22, 2017 | 10.77 | 10.77 | 10.63 | 10.71 | 378,339 | -0.11(-1.00%) |
Mar 21, 2017 | 11.17 | 11.17 | 10.81 | 10.81 | 859,454 | -0.32(-2.91%) |
Mar 20, 2017 | 11.25 | 11.27 | 11.09 | 11.14 | 352,825 | -0.11(-0.96%) |
Mar 17, 2017 | 11.25 | 11.34 | 11.10 | 11.25 | 556,065 | +0.06(+0.53%) |
Mar 16, 2017 | 11.24 | 11.26 | 11.19 | 11.19 | 413,940 | -0.01(-0.09%) |
Mar 15, 2017 | 11.14 | 11.27 | 11.09 | 11.20 | 478,761 | +0.11(+0.97%) |
Mar 14, 2017 | 10.99 | 11.14 | 10.99 | 11.09 | 377,785 | -0.10(-0.88%) |
Mar 13, 2017 | 11.23 | 11.41 | 11.18 | 11.19 | 1,193,118 | -0.08(-0.70%) |
Mar 10, 2017 | 10.64 | 11.45 | 10.58 | 11.27 | 2,264,185 | +0.71(+6.70%) |
Mar 09, 2017 | 10.26 | 10.62 | 10.25 | 10.56 | 1,113,821 | +0.26(+2.48%) |
Mar 08, 2017 | 10.48 | 10.57 | 10.25 | 10.30 | 521,408 | -0.13(-1.23%) |
Mar 07, 2017 | 10.53 | 10.58 | 10.40 | 10.43 | 499,565 | -0.11(-1.03%) |
Mar 06, 2017 | 10.82 | 10.82 | 10.22 | 10.54 | 969,676 | -0.39(-3.60%) |
Mar 03, 2017 | 10.62 | 11.03 | 10.52 | 10.93 | 1,384,843 | +0.31(+2.96%) |
Mar 02, 2017 | 10.81 | 10.89 | 10.58 | 10.62 | 405,293 | -0.19(-1.73%) |