Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.90 | 13.97 | 13.80 | 13.80 | 45,542 | -0.14(-1.00%) |
May 30, 2017 | 14.01 | 14.01 | 13.71 | 13.94 | 12,746 | -0.16(-1.11%) |
May 26, 2017 | 14.06 | 14.10 | 13.86 | 14.10 | 6,057 | +0.23(+1.69%) |
May 25, 2017 | 14.12 | 14.24 | 13.74 | 13.86 | 22,176 | -0.15(-1.06%) |
May 24, 2017 | 13.71 | 14.01 | 13.67 | 14.01 | 8,410 | +0.39(+2.87%) |
May 23, 2017 | 13.71 | 13.91 | 13.62 | 13.62 | 8,638 | -0.03(-0.25%) |
May 22, 2017 | 13.87 | 13.87 | 13.57 | 13.65 | 2,861 | +0.05(+0.38%) |
May 19, 2017 | 13.04 | 13.74 | 13.04 | 13.60 | 10,614 | +0.63(+4.83%) |
May 18, 2017 | 13.32 | 13.32 | 12.97 | 12.97 | 5,196 | -0.50(-3.74%) |
May 17, 2017 | 13.49 | 13.58 | 13.48 | 13.48 | 4,875 | -0.20(-1.46%) |
May 16, 2017 | 13.64 | 13.77 | 13.62 | 13.68 | 2,581 | -0.06(-0.46%) |
May 15, 2017 | 13.47 | 13.74 | 13.47 | 13.74 | 11,412 | +0.43(+3.24%) |
May 12, 2017 | 13.36 | 13.36 | 13.26 | 13.31 | 9,688 | +0.01(+0.05%) |
May 11, 2017 | 13.50 | 13.50 | 13.31 | 13.31 | 1,730 | -0.13(-0.94%) |
May 10, 2017 | 13.16 | 13.57 | 13.16 | 13.43 | 9,036 | +0.11(+0.79%) |
May 09, 2017 | 13.13 | 13.36 | 13.13 | 13.33 | 2,393 | +0.06(+0.48%) |
May 08, 2017 | 13.22 | 13.26 | 13.04 | 13.26 | 8,533 | +0.01(+0.07%) |
May 05, 2017 | 13.25 | 13.44 | 13.25 | 13.25 | 5,220 | +0.14(+1.05%) |
May 04, 2017 | 13.26 | 13.29 | 13.12 | 13.12 | 2,119 | +0.06(+0.48%) |
May 03, 2017 | 13.09 | 13.32 | 13.05 | 13.05 | 41,538 | -0.23(-1.70%) |
May 02, 2017 | 13.30 | 13.30 | 13.17 | 13.28 | 2,011 | +0.09(+0.66%) |
May 01, 2017 | 13.19 | 13.19 | 13.10 | 13.19 | 4,338 | -0.17(-1.30%) |
Apr 28, 2017 | 13.44 | 13.50 | 13.18 | 13.37 | 8,169 | -0.23(-1.66%) |
Apr 27, 2017 | 13.42 | 13.59 | 13.31 | 13.59 | 2,316 | +0.43(+3.27%) |
Apr 26, 2017 | 12.92 | 13.62 | 12.57 | 13.16 | 16,997 | +0.29(+2.27%) |
Apr 25, 2017 | 12.80 | 13.04 | 12.80 | 12.87 | 20,283 | -0.06(-0.47%) |
Apr 24, 2017 | 12.57 | 13.05 | 12.57 | 12.93 | 25,185 | +0.38(+3.05%) |
Apr 21, 2017 | 12.49 | 12.59 | 12.49 | 12.55 | 1,134 | -0.11(-0.89%) |
Apr 20, 2017 | 12.60 | 12.66 | 12.59 | 12.66 | 3,832 | +0.12(+0.97%) |
Apr 19, 2017 | 12.44 | 12.54 | 12.41 | 12.54 | 7,278 | +0.03(+0.28%) |
Apr 18, 2017 | 12.63 | 12.67 | 12.27 | 12.50 | 5,551 | -0.20(-1.58%) |
Apr 17, 2017 | 12.63 | 12.70 | 12.59 | 12.70 | 3,421 | -0.03(-0.27%) |
Apr 13, 2017 | 12.79 | 12.89 | 12.73 | 12.74 | 2,729 | +0.33(+2.67%) |
Apr 12, 2017 | 12.48 | 12.50 | 12.36 | 12.41 | 3,780 | -0.24(-1.86%) |
Apr 11, 2017 | 12.63 | 12.71 | 12.63 | 12.64 | 5,049 | +0.01(+0.07%) |
Apr 10, 2017 | 12.62 | 12.86 | 12.62 | 12.64 | 2,202 | +0.36(+2.90%) |
Apr 07, 2017 | 12.55 | 12.55 | 12.28 | 12.28 | 689 | +0.08(+0.67%) |
Apr 06, 2017 | 12.44 | 12.44 | 12.17 | 12.20 | 3,617 | -0.16(-1.29%) |
Apr 05, 2017 | 12.85 | 12.85 | 12.16 | 12.36 | 13,880 | +0.06(+0.50%) |
Apr 04, 2017 | 12.34 | 12.34 | 12.18 | 12.30 | 3,071 | +0.10(+0.78%) |
Apr 03, 2017 | 12.28 | 12.55 | 12.09 | 12.20 | 4,841 | +0.03(+0.29%) |
Mar 31, 2017 | 12.37 | 12.39 | 12.15 | 12.17 | 20,908 | -0.23(-1.83%) |
Mar 30, 2017 | 12.53 | 12.63 | 12.21 | 12.39 | 26,124 | -0.35(-2.73%) |
Mar 29, 2017 | 12.38 | 12.77 | 12.38 | 12.74 | 13,470 | +0.46(+3.76%) |
Mar 28, 2017 | 12.38 | 12.46 | 12.28 | 12.28 | 8,574 | -0.01(-0.09%) |
Mar 27, 2017 | 12.14 | 12.43 | 12.02 | 12.29 | 28,303 | +0.09(+0.73%) |
Mar 24, 2017 | 12.27 | 12.29 | 12.08 | 12.20 | 7,515 | +0.04(+0.36%) |
Mar 23, 2017 | 12.10 | 12.29 | 12.03 | 12.16 | 16,720 | +0.03(+0.29%) |
Mar 22, 2017 | 12.39 | 12.40 | 12.01 | 12.12 | 10,270 | -0.02(-0.17%) |
Mar 21, 2017 | 12.07 | 12.42 | 12.02 | 12.14 | 31,322 | +0.01(+0.10%) |
Mar 20, 2017 | 11.87 | 12.18 | 11.87 | 12.13 | 7,304 | +0.10(+0.87%) |
Mar 17, 2017 | 11.94 | 12.13 | 11.92 | 12.03 | 17,538 | +0.28(+2.37%) |
Mar 16, 2017 | 11.26 | 11.86 | 11.26 | 11.75 | 18,854 | +0.20(+1.73%) |
Mar 15, 2017 | 11.01 | 11.55 | 11.01 | 11.55 | 31,382 | +0.51(+4.65%) |
Mar 14, 2017 | 10.90 | 11.15 | 10.84 | 11.03 | 13,965 | +0.29(+2.67%) |
Mar 13, 2017 | 10.60 | 10.95 | 10.60 | 10.75 | 11,468 | +0.06(+0.57%) |
Mar 10, 2017 | 10.89 | 11.09 | 10.67 | 10.69 | 7,015 | -0.16(-1.44%) |
Mar 09, 2017 | 11.39 | 11.39 | 10.79 | 10.84 | 9,723 | -0.78(-6.68%) |
Mar 08, 2017 | 11.43 | 11.64 | 11.43 | 11.62 | 8,036 | +0.17(+1.46%) |
Mar 07, 2017 | 11.68 | 11.72 | 11.45 | 11.45 | 6,309 | -0.22(-1.86%) |
Mar 06, 2017 | 11.36 | 12.03 | 11.36 | 11.67 | 39,927 | +0.25(+2.21%) |
Mar 03, 2017 | 11.41 | 11.62 | 11.31 | 11.42 | 61,190 | +0.17(+1.55%) |
Mar 02, 2017 | 10.96 | 11.33 | 10.90 | 11.24 | 30,857 | +0.11(+1.02%) |