Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.45 | 12.49 | 11.89 | 11.92 | 1,456,591 | -0.59(-4.72%) |
May 30, 2017 | 13.02 | 13.05 | 12.49 | 12.51 | 473,468 | -0.57(-4.36%) |
May 26, 2017 | 13.34 | 13.45 | 12.90 | 13.08 | 384,034 | -0.29(-2.17%) |
May 25, 2017 | 13.79 | 14.05 | 13.14 | 13.37 | 552,028 | -0.57(-4.09%) |
May 24, 2017 | 13.80 | 14.10 | 13.67 | 13.94 | 1,235,997 | +0.09(+0.65%) |
May 23, 2017 | 13.91 | 14.00 | 13.52 | 13.85 | 1,254,322 | +0.20(+1.47%) |
May 22, 2017 | 13.51 | 13.86 | 13.07 | 13.65 | 863,392 | +0.19(+1.41%) |
May 19, 2017 | 12.67 | 13.48 | 12.43 | 13.46 | 773,316 | +0.96(+7.68%) |
May 18, 2017 | 12.00 | 12.53 | 11.75 | 12.50 | 1,200,288 | +0.51(+4.25%) |
May 17, 2017 | 12.09 | 12.24 | 11.82 | 11.99 | 653,952 | -0.11(-0.91%) |
May 16, 2017 | 11.92 | 12.67 | 11.90 | 12.10 | 700,120 | +0.29(+2.46%) |
May 15, 2017 | 11.78 | 12.15 | 11.68 | 11.81 | 741,252 | +0.33(+2.87%) |
May 12, 2017 | 11.30 | 11.92 | 11.12 | 11.48 | 805,557 | +0.27(+2.41%) |
May 11, 2017 | 11.68 | 11.72 | 11.00 | 11.21 | 1,159,664 | -0.13(-1.15%) |
May 10, 2017 | 11.29 | 11.58 | 11.25 | 11.34 | 419,571 | +0.08(+0.71%) |
May 09, 2017 | 11.32 | 11.32 | 10.95 | 11.26 | 445,517 | +0.00(+0.00%) |
May 08, 2017 | 11.23 | 11.44 | 10.92 | 11.26 | 318,395 | +0.09(+0.81%) |
May 05, 2017 | 10.76 | 11.22 | 10.76 | 11.17 | 540,191 | +0.51(+4.78%) |
May 04, 2017 | 11.12 | 11.13 | 10.48 | 10.66 | 1,364,711 | -0.56(-4.99%) |
May 03, 2017 | 10.97 | 11.32 | 10.93 | 11.22 | 486,697 | +0.17(+1.54%) |
May 02, 2017 | 11.28 | 11.29 | 10.97 | 11.05 | 381,346 | -0.13(-1.16%) |
May 01, 2017 | 10.89 | 11.25 | 10.69 | 11.18 | 370,257 | +0.27(+2.47%) |
Apr 28, 2017 | 11.17 | 11.17 | 10.79 | 10.91 | 542,605 | -0.09(-0.82%) |
Apr 27, 2017 | 10.98 | 11.02 | 10.63 | 11.00 | 766,527 | -0.06(-0.54%) |
Apr 26, 2017 | 10.88 | 11.32 | 10.69 | 11.06 | 642,434 | +0.13(+1.19%) |
Apr 25, 2017 | 10.61 | 10.97 | 10.48 | 10.93 | 328,284 | +0.30(+2.82%) |
Apr 24, 2017 | 10.56 | 10.85 | 10.51 | 10.63 | 492,945 | -0.05(-0.47%) |
Apr 21, 2017 | 10.58 | 10.84 | 10.36 | 10.68 | 738,873 | +0.02(+0.19%) |
Apr 20, 2017 | 10.76 | 10.98 | 10.49 | 10.66 | 946,965 | -0.03(-0.28%) |
Apr 19, 2017 | 11.12 | 11.36 | 10.63 | 10.69 | 578,069 | -0.45(-4.04%) |
Apr 18, 2017 | 11.30 | 11.36 | 11.08 | 11.14 | 211,838 | -0.20(-1.76%) |
Apr 17, 2017 | 11.35 | 11.60 | 11.17 | 11.34 | 275,204 | -0.08(-0.70%) |
Apr 13, 2017 | 11.83 | 11.86 | 11.20 | 11.42 | 832,109 | -0.47(-3.95%) |
Apr 12, 2017 | 12.10 | 12.31 | 11.86 | 11.89 | 486,667 | -0.27(-2.22%) |
Apr 11, 2017 | 12.32 | 12.32 | 11.88 | 12.16 | 502,749 | -0.11(-0.90%) |
Apr 10, 2017 | 12.01 | 12.30 | 11.72 | 12.27 | 414,991 | +0.38(+3.20%) |
Apr 07, 2017 | 12.00 | 12.09 | 11.60 | 11.89 | 572,974 | -0.15(-1.25%) |
Apr 06, 2017 | 11.93 | 12.21 | 11.84 | 12.04 | 811,276 | +0.16(+1.35%) |
Apr 05, 2017 | 12.64 | 12.76 | 11.83 | 11.88 | 1,188,531 | -0.69(-5.49%) |
Apr 04, 2017 | 12.37 | 12.58 | 12.19 | 12.57 | 751,256 | +0.27(+2.20%) |
Apr 03, 2017 | 12.47 | 12.54 | 12.00 | 12.30 | 1,143,908 | -0.14(-1.13%) |
Mar 31, 2017 | 12.44 | 12.54 | 11.64 | 12.44 | 2,159,981 | +0.10(+0.81%) |
Mar 30, 2017 | 11.75 | 12.88 | 10.65 | 12.34 | 1,133,132 | +0.27(+2.24%) |
Mar 29, 2017 | 11.59 | 12.50 | 11.59 | 12.07 | 1,171,984 | +0.51(+4.41%) |
Mar 28, 2017 | 11.13 | 11.61 | 11.01 | 11.56 | 769,659 | +0.36(+3.21%) |
Mar 27, 2017 | 11.26 | 11.37 | 11.10 | 11.20 | 918,219 | -0.20(-1.75%) |
Mar 24, 2017 | 11.55 | 11.66 | 11.21 | 11.40 | 639,503 | -0.16(-1.38%) |
Mar 23, 2017 | 11.70 | 11.85 | 11.25 | 11.56 | 696,010 | -0.22(-1.87%) |
Mar 22, 2017 | 11.84 | 12.25 | 11.76 | 11.78 | 824,632 | -0.16(-1.34%) |
Mar 21, 2017 | 11.95 | 12.01 | 11.44 | 11.94 | 676,364 | +0.05(+0.42%) |
Mar 20, 2017 | 11.56 | 11.90 | 11.28 | 11.89 | 598,939 | +0.33(+2.85%) |
Mar 17, 2017 | 11.34 | 11.99 | 11.34 | 11.56 | 2,119,762 | +0.23(+2.03%) |
Mar 16, 2017 | 11.50 | 11.64 | 11.10 | 11.33 | 254,680 | -0.21(-1.82%) |
Mar 15, 2017 | 11.50 | 11.60 | 11.24 | 11.54 | 755,906 | +0.04(+0.35%) |
Mar 14, 2017 | 11.89 | 11.89 | 11.01 | 11.50 | 594,159 | -0.60(-4.96%) |
Mar 13, 2017 | 12.04 | 12.34 | 11.94 | 12.10 | 609,052 | +0.11(+0.92%) |
Mar 10, 2017 | 12.06 | 12.17 | 11.59 | 11.99 | 372,422 | -0.02(-0.17%) |
Mar 09, 2017 | 12.02 | 12.16 | 11.76 | 12.01 | 614,265 | -0.07(-0.58%) |
Mar 08, 2017 | 12.43 | 12.50 | 11.75 | 12.08 | 537,369 | -0.31(-2.50%) |
Mar 07, 2017 | 12.20 | 12.49 | 12.13 | 12.39 | 1,177,369 | +0.15(+1.23%) |
Mar 06, 2017 | 12.18 | 12.58 | 11.86 | 12.24 | 778,932 | +0.24(+2.00%) |
Mar 03, 2017 | 11.80 | 12.17 | 11.53 | 12.00 | 746,646 | +0.26(+2.21%) |
Mar 02, 2017 | 11.94 | 12.08 | 11.64 | 11.74 | 394,230 | -0.14(-1.18%) |