Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.95 | 15.35 | 14.88 | 15.20 | 214,228 | +0.25(+1.67%) |
May 30, 2017 | 15.05 | 15.15 | 14.85 | 14.95 | 210,670 | -0.15(-0.99%) |
May 26, 2017 | 15.00 | 15.18 | 14.75 | 15.10 | 160,513 | +0.15(+1.00%) |
May 25, 2017 | 14.75 | 15.00 | 14.65 | 14.95 | 143,062 | +0.30(+2.05%) |
May 24, 2017 | 14.95 | 14.95 | 14.35 | 14.65 | 309,306 | -0.25(-1.68%) |
May 23, 2017 | 14.70 | 14.90 | 14.45 | 14.90 | 290,819 | +0.15(+1.02%) |
May 22, 2017 | 14.15 | 15.10 | 14.15 | 14.75 | 450,565 | +0.85(+6.12%) |
May 19, 2017 | 13.95 | 14.15 | 13.60 | 13.90 | 164,788 | -0.10(-0.71%) |
May 18, 2017 | 13.75 | 14.00 | 13.50 | 14.00 | 165,627 | +0.30(+2.19%) |
May 17, 2017 | 13.95 | 14.10 | 13.70 | 13.70 | 124,628 | -0.40(-2.84%) |
May 16, 2017 | 14.05 | 14.10 | 13.80 | 14.10 | 259,028 | +0.05(+0.36%) |
May 15, 2017 | 14.05 | 14.20 | 13.90 | 14.05 | 93,572 | +0.10(+0.72%) |
May 12, 2017 | 13.95 | 14.35 | 13.75 | 13.95 | 343,397 | +0.00(+0.00%) |
May 11, 2017 | 14.10 | 14.32 | 13.85 | 13.95 | 233,569 | -0.15(-1.06%) |
May 10, 2017 | 14.10 | 14.50 | 13.85 | 14.10 | 326,712 | +0.00(+0.00%) |
May 09, 2017 | 14.00 | 14.20 | 13.85 | 14.10 | 214,873 | +0.10(+0.71%) |
May 08, 2017 | 13.25 | 14.10 | 13.05 | 14.00 | 625,916 | +0.70(+5.26%) |
May 05, 2017 | 12.40 | 13.35 | 11.25 | 13.30 | 830,001 | +1.20(+9.92%) |
May 04, 2017 | 12.00 | 12.25 | 11.85 | 12.10 | 289,136 | +0.25(+2.11%) |
May 03, 2017 | 11.85 | 11.95 | 11.65 | 11.85 | 126,346 | -0.05(-0.42%) |
May 02, 2017 | 11.70 | 12.00 | 11.65 | 11.90 | 138,780 | +0.15(+1.28%) |
May 01, 2017 | 11.75 | 11.90 | 11.55 | 11.75 | 91,035 | +0.00(+0.00%) |
Apr 28, 2017 | 12.00 | 12.07 | 11.62 | 11.75 | 195,601 | -0.30(-2.49%) |
Apr 27, 2017 | 12.00 | 12.20 | 11.85 | 12.05 | 198,836 | +0.05(+0.42%) |
Apr 26, 2017 | 11.80 | 12.05 | 11.55 | 12.00 | 173,424 | +0.15(+1.27%) |
Apr 25, 2017 | 11.55 | 11.90 | 11.30 | 11.85 | 114,697 | +0.35(+3.04%) |
Apr 24, 2017 | 11.50 | 11.70 | 11.40 | 11.50 | 103,376 | +0.20(+1.77%) |
Apr 21, 2017 | 11.55 | 11.60 | 11.25 | 11.30 | 107,386 | -0.25(-2.16%) |
Apr 20, 2017 | 11.60 | 11.65 | 11.25 | 11.55 | 114,709 | +0.00(+0.00%) |
Apr 19, 2017 | 11.25 | 11.65 | 11.05 | 11.55 | 452,516 | +0.40(+3.59%) |
Apr 18, 2017 | 11.35 | 11.55 | 11.00 | 11.15 | 888,632 | -0.20(-1.76%) |
Apr 17, 2017 | 11.00 | 11.35 | 11.00 | 11.35 | 128,516 | +0.35(+3.18%) |
Apr 13, 2017 | 11.05 | 11.10 | 11.00 | 11.00 | 78,732 | -0.10(-0.90%) |
Apr 12, 2017 | 11.20 | 11.25 | 10.95 | 11.10 | 62,744 | -0.10(-0.89%) |
Apr 11, 2017 | 11.00 | 11.35 | 10.55 | 11.20 | 89,183 | +0.20(+1.82%) |
Apr 10, 2017 | 11.00 | 11.15 | 10.95 | 11.00 | 87,348 | -0.05(-0.45%) |
Apr 07, 2017 | 11.10 | 11.15 | 10.95 | 11.05 | 74,559 | -0.10(-0.90%) |
Apr 06, 2017 | 11.00 | 11.35 | 10.95 | 11.15 | 159,217 | +0.15(+1.36%) |
Apr 05, 2017 | 11.00 | 11.15 | 10.90 | 11.00 | 90,561 | +0.10(+0.92%) |
Apr 04, 2017 | 10.90 | 11.05 | 10.80 | 10.90 | 155,801 | -0.10(-0.91%) |
Apr 03, 2017 | 11.00 | 11.10 | 10.90 | 11.00 | 95,262 | +0.00(+0.00%) |
Mar 31, 2017 | 10.85 | 11.05 | 10.80 | 11.00 | 101,295 | +0.15(+1.38%) |
Mar 30, 2017 | 11.30 | 11.30 | 10.85 | 10.85 | 152,378 | -0.45(-3.98%) |
Mar 29, 2017 | 11.40 | 11.62 | 11.20 | 11.30 | 239,869 | -0.10(-0.88%) |
Mar 28, 2017 | 11.30 | 11.45 | 11.10 | 11.40 | 116,689 | +0.00(+0.00%) |
Mar 27, 2017 | 10.85 | 11.45 | 10.76 | 11.40 | 134,572 | +0.40(+3.64%) |
Mar 24, 2017 | 11.00 | 11.10 | 10.65 | 11.00 | 70,043 | +0.10(+0.92%) |
Mar 23, 2017 | 10.90 | 11.10 | 10.75 | 10.90 | 107,304 | -0.05(-0.46%) |
Mar 22, 2017 | 10.55 | 11.05 | 10.45 | 10.95 | 206,432 | +0.40(+3.79%) |
Mar 21, 2017 | 11.30 | 11.30 | 10.50 | 10.55 | 169,370 | -0.65(-5.80%) |
Mar 20, 2017 | 11.40 | 11.55 | 11.10 | 11.20 | 349,207 | -0.25(-2.18%) |
Mar 17, 2017 | 11.30 | 11.55 | 11.25 | 11.45 | 452,061 | +0.20(+1.78%) |
Mar 16, 2017 | 11.25 | 11.45 | 11.12 | 11.25 | 403,736 | +0.10(+0.90%) |
Mar 15, 2017 | 11.25 | 11.30 | 11.00 | 11.15 | 174,739 | -0.10(-0.89%) |
Mar 14, 2017 | 11.20 | 11.25 | 10.85 | 11.25 | 162,097 | +0.05(+0.45%) |
Mar 13, 2017 | 11.00 | 11.40 | 10.90 | 11.20 | 184,874 | +0.20(+1.82%) |
Mar 10, 2017 | 9.750 | 11.35 | 9.300 | 11.00 | 613,376 | +1.15(+11.68%) |
Mar 09, 2017 | 9.550 | 9.950 | 9.450 | 9.850 | 188,815 | +0.35(+3.68%) |
Mar 08, 2017 | 9.500 | 9.625 | 9.250 | 9.500 | 95,076 | +0.00(+0.00%) |
Mar 07, 2017 | 9.600 | 9.800 | 9.450 | 9.500 | 94,533 | -0.20(-2.06%) |
Mar 06, 2017 | 10.00 | 10.05 | 9.650 | 9.700 | 84,623 | -0.40(-3.96%) |
Mar 03, 2017 | 9.700 | 10.20 | 9.550 | 10.10 | 136,671 | +0.35(+3.59%) |
Mar 02, 2017 | 10.05 | 10.10 | 9.725 | 9.750 | 96,481 | -0.25(-2.50%) |