Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.41 | 12.67 | 12.20 | 12.37 | 38,952 | -0.04(-0.35%) |
May 30, 2017 | 11.98 | 12.63 | 11.93 | 12.41 | 65,581 | +0.22(+1.78%) |
May 26, 2017 | 12.11 | 12.24 | 12.06 | 12.19 | 16,098 | +0.04(+0.36%) |
May 25, 2017 | 12.19 | 12.45 | 11.91 | 12.15 | 38,489 | +0.05(+0.43%) |
May 24, 2017 | 11.88 | 12.18 | 11.80 | 12.10 | 36,540 | +0.22(+1.81%) |
May 23, 2017 | 11.71 | 11.93 | 11.67 | 11.88 | 36,023 | +0.09(+0.73%) |
May 22, 2017 | 11.71 | 11.88 | 11.24 | 11.80 | 80,505 | -0.13(-1.08%) |
May 19, 2017 | 11.80 | 12.01 | 11.62 | 11.93 | 56,811 | +0.04(+0.36%) |
May 18, 2017 | 11.84 | 12.06 | 11.71 | 11.88 | 21,512 | -0.04(-0.36%) |
May 17, 2017 | 12.27 | 12.38 | 11.75 | 11.93 | 47,806 | -0.60(-4.81%) |
May 16, 2017 | 12.74 | 12.84 | 12.36 | 12.53 | 34,939 | -0.22(-1.69%) |
May 15, 2017 | 12.31 | 12.95 | 12.27 | 12.74 | 91,508 | +0.43(+3.50%) |
May 12, 2017 | 12.79 | 12.79 | 12.23 | 12.31 | 60,775 | -0.65(-4.98%) |
May 11, 2017 | 12.49 | 13.05 | 12.49 | 12.96 | 41,171 | +0.13(+1.01%) |
May 10, 2017 | 13.26 | 13.28 | 12.53 | 12.83 | 98,277 | -0.43(-3.25%) |
May 09, 2017 | 13.05 | 13.52 | 13.05 | 13.26 | 86,195 | +0.26(+1.99%) |
May 08, 2017 | 13.30 | 13.48 | 12.92 | 13.00 | 129,938 | +0.04(+0.33%) |
May 05, 2017 | 12.70 | 13.00 | 12.62 | 12.96 | 77,275 | +0.22(+1.69%) |
May 04, 2017 | 12.70 | 12.87 | 12.62 | 12.74 | 38,128 | -0.04(-0.34%) |
May 03, 2017 | 12.92 | 12.96 | 12.57 | 12.79 | 94,816 | -0.13(-1.00%) |
May 02, 2017 | 12.92 | 13.05 | 12.79 | 12.92 | 80,620 | +0.13(+1.01%) |
May 01, 2017 | 12.53 | 13.09 | 12.49 | 12.79 | 203,092 | +0.56(+4.58%) |
Apr 28, 2017 | 12.01 | 12.27 | 12.01 | 12.23 | 59,457 | +0.22(+1.79%) |
Apr 27, 2017 | 12.01 | 12.06 | 11.88 | 12.01 | 55,390 | +0.02(+0.18%) |
Apr 26, 2017 | 12.01 | 12.36 | 11.84 | 11.99 | 56,808 | +0.11(+0.91%) |
Apr 25, 2017 | 11.58 | 12.17 | 11.50 | 11.88 | 183,167 | +0.39(+3.37%) |
Apr 24, 2017 | 10.55 | 11.54 | 10.55 | 11.50 | 157,815 | +1.16(+11.25%) |
Apr 21, 2017 | 9.903 | 10.59 | 9.730 | 10.33 | 85,667 | +0.95(+10.09%) |
Apr 20, 2017 | 9.343 | 9.472 | 9.257 | 9.386 | 35,878 | +0.04(+0.46%) |
Apr 19, 2017 | 9.472 | 9.644 | 9.300 | 9.343 | 52,917 | -0.13(-1.36%) |
Apr 18, 2017 | 9.472 | 9.472 | 9.343 | 9.472 | 34,118 | +0.00(+0.00%) |
Apr 17, 2017 | 9.601 | 9.644 | 9.472 | 9.472 | 7,689 | -0.04(-0.45%) |
Apr 13, 2017 | 9.508 | 9.558 | 9.472 | 9.515 | 6,903 | -0.13(-1.34%) |
Apr 12, 2017 | 9.601 | 9.687 | 9.558 | 9.644 | 10,507 | -0.00(-0.00%) |
Apr 11, 2017 | 9.558 | 9.730 | 9.558 | 9.644 | 7,253 | +0.04(+0.45%) |
Apr 10, 2017 | 9.472 | 9.644 | 9.386 | 9.601 | 27,342 | +0.30(+3.24%) |
Apr 07, 2017 | 9.300 | 9.472 | 9.214 | 9.300 | 19,009 | +0.00(+0.00%) |
Apr 06, 2017 | 9.601 | 9.644 | 9.257 | 9.300 | 72,479 | -0.22(-2.26%) |
Apr 05, 2017 | 9.343 | 9.558 | 9.257 | 9.515 | 70,988 | +0.22(+2.31%) |
Apr 04, 2017 | 9.687 | 9.989 | 9.257 | 9.300 | 26,567 | -0.60(-6.09%) |
Apr 03, 2017 | 9.946 | 9.989 | 9.759 | 9.903 | 56,420 | -0.04(-0.43%) |
Mar 31, 2017 | 9.773 | 9.972 | 9.429 | 9.946 | 67,884 | +0.34(+3.59%) |
Mar 30, 2017 | 9.687 | 9.817 | 9.558 | 9.601 | 6,605 | +0.00(+0.00%) |
Mar 29, 2017 | 9.767 | 9.817 | 9.601 | 9.601 | 8,695 | -0.09(-0.89%) |
Mar 28, 2017 | 9.687 | 9.773 | 9.644 | 9.687 | 8,219 | +0.04(+0.45%) |
Mar 27, 2017 | 9.644 | 9.644 | 9.558 | 9.644 | 9,309 | +0.09(+0.90%) |
Mar 24, 2017 | 9.573 | 9.860 | 9.542 | 9.558 | 11,885 | -0.04(-0.45%) |
Mar 23, 2017 | 9.472 | 9.644 | 9.386 | 9.601 | 6,698 | +0.13(+1.36%) |
Mar 22, 2017 | 9.429 | 9.515 | 8.956 | 9.472 | 11,465 | -0.09(-0.90%) |
Mar 21, 2017 | 9.773 | 9.946 | 9.300 | 9.558 | 80,736 | -0.17(-1.77%) |
Mar 20, 2017 | 9.343 | 9.730 | 9.300 | 9.730 | 49,016 | +0.34(+3.67%) |
Mar 17, 2017 | 9.472 | 9.601 | 9.321 | 9.386 | 65,193 | -0.09(-0.91%) |
Mar 16, 2017 | 9.601 | 9.817 | 9.300 | 9.472 | 11,902 | -0.04(-0.45%) |
Mar 15, 2017 | 9.687 | 9.860 | 9.515 | 9.515 | 19,586 | -0.09(-0.90%) |
Mar 14, 2017 | 9.687 | 9.730 | 9.429 | 9.601 | 11,390 | -0.09(-0.89%) |
Mar 13, 2017 | 9.386 | 9.730 | 9.386 | 9.687 | 22,480 | +0.39(+4.17%) |
Mar 10, 2017 | 9.300 | 9.386 | 9.085 | 9.300 | 61,751 | +0.26(+2.86%) |
Mar 09, 2017 | 8.998 | 9.042 | 8.826 | 9.042 | 61,832 | +0.13(+1.45%) |
Mar 08, 2017 | 9.042 | 9.063 | 8.912 | 8.912 | 7,266 | -0.13(-1.43%) |
Mar 07, 2017 | 8.912 | 9.300 | 8.869 | 9.042 | 31,214 | +0.22(+2.44%) |
Mar 06, 2017 | 9.085 | 9.128 | 8.826 | 8.826 | 28,072 | -0.22(-2.38%) |
Mar 03, 2017 | 9.128 | 9.773 | 9.042 | 9.042 | 11,941 | -0.09(-0.94%) |
Mar 02, 2017 | 9.300 | 9.300 | 9.128 | 9.128 | 34,334 | -0.17(-1.85%) |