Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.45 | 15.59 | 15.21 | 15.37 | 100,301 | -0.08(-0.52%) |
May 30, 2017 | 15.41 | 15.49 | 15.30 | 15.45 | 119,914 | +0.05(+0.32%) |
May 26, 2017 | 15.35 | 15.73 | 15.19 | 15.40 | 210,162 | -0.01(-0.06%) |
May 25, 2017 | 15.57 | 15.63 | 15.32 | 15.41 | 143,595 | -0.13(-0.84%) |
May 24, 2017 | 15.56 | 15.87 | 15.44 | 15.54 | 106,106 | -0.02(-0.13%) |
May 23, 2017 | 15.92 | 15.95 | 15.50 | 15.56 | 216,298 | -0.32(-2.02%) |
May 22, 2017 | 15.48 | 16.07 | 15.31 | 15.88 | 309,314 | +0.43(+2.78%) |
May 19, 2017 | 15.29 | 15.57 | 15.20 | 15.45 | 205,533 | +0.16(+1.05%) |
May 18, 2017 | 14.85 | 15.31 | 14.74 | 15.29 | 312,520 | +0.41(+2.76%) |
May 17, 2017 | 15.50 | 15.61 | 14.86 | 14.88 | 589,782 | -0.73(-4.68%) |
May 16, 2017 | 15.47 | 15.77 | 15.40 | 15.61 | 377,002 | +0.21(+1.36%) |
May 15, 2017 | 15.11 | 15.43 | 15.01 | 15.40 | 356,526 | +0.37(+2.46%) |
May 12, 2017 | 14.93 | 15.29 | 14.72 | 15.03 | 441,649 | +0.22(+1.49%) |
May 11, 2017 | 14.10 | 14.90 | 13.97 | 14.81 | 363,189 | +0.69(+4.89%) |
May 10, 2017 | 14.00 | 14.52 | 13.82 | 14.12 | 446,969 | +0.14(+1.00%) |
May 09, 2017 | 14.16 | 14.18 | 13.80 | 13.98 | 202,850 | -0.19(-1.34%) |
May 08, 2017 | 13.85 | 14.20 | 13.66 | 14.17 | 385,590 | +0.37(+2.68%) |
May 05, 2017 | 13.88 | 13.95 | 13.59 | 13.80 | 220,586 | -0.04(-0.29%) |
May 04, 2017 | 14.23 | 14.40 | 13.55 | 13.84 | 498,065 | -0.30(-2.12%) |
May 03, 2017 | 12.50 | 14.27 | 12.50 | 14.14 | 1,274,139 | +2.18(+18.23%) |
May 02, 2017 | 11.73 | 12.16 | 11.73 | 11.96 | 203,497 | +0.23(+1.96%) |
May 01, 2017 | 11.84 | 12.00 | 11.59 | 11.73 | 157,424 | -0.12(-1.01%) |
Apr 28, 2017 | 12.00 | 12.00 | 11.70 | 11.85 | 150,015 | -0.13(-1.09%) |
Apr 27, 2017 | 11.84 | 12.00 | 11.78 | 11.98 | 120,052 | +0.15(+1.27%) |
Apr 26, 2017 | 11.89 | 12.13 | 11.74 | 11.83 | 204,826 | -0.06(-0.50%) |
Apr 25, 2017 | 12.05 | 12.11 | 11.82 | 11.89 | 101,124 | -0.08(-0.67%) |
Apr 24, 2017 | 12.00 | 12.14 | 11.82 | 11.97 | 182,749 | +0.14(+1.18%) |
Apr 21, 2017 | 11.90 | 11.94 | 11.67 | 11.83 | 129,314 | -0.09(-0.76%) |
Apr 20, 2017 | 11.91 | 12.04 | 11.85 | 11.92 | 101,323 | +0.06(+0.51%) |
Apr 19, 2017 | 11.73 | 11.90 | 11.51 | 11.86 | 152,848 | +0.19(+1.63%) |
Apr 18, 2017 | 11.65 | 11.74 | 11.50 | 11.67 | 63,973 | -0.06(-0.51%) |
Apr 17, 2017 | 11.57 | 11.75 | 11.36 | 11.73 | 193,493 | +0.16(+1.38%) |
Apr 13, 2017 | 11.75 | 11.76 | 11.50 | 11.57 | 123,817 | -0.22(-1.87%) |
Apr 12, 2017 | 11.98 | 11.99 | 11.56 | 11.79 | 189,757 | -0.23(-1.91%) |
Apr 11, 2017 | 11.76 | 12.16 | 11.69 | 12.02 | 228,966 | +0.21(+1.78%) |
Apr 10, 2017 | 11.79 | 12.31 | 11.68 | 11.81 | 382,942 | +0.02(+0.17%) |
Apr 07, 2017 | 11.82 | 11.90 | 11.60 | 11.79 | 278,644 | +0.01(+0.08%) |
Apr 06, 2017 | 11.69 | 11.84 | 11.35 | 11.78 | 249,441 | +0.10(+0.86%) |
Apr 05, 2017 | 11.72 | 12.15 | 11.26 | 11.68 | 457,117 | -0.19(-1.60%) |
Apr 04, 2017 | 12.24 | 12.34 | 11.82 | 11.87 | 144,101 | -0.42(-3.42%) |
Apr 03, 2017 | 12.46 | 12.54 | 12.08 | 12.29 | 219,134 | -0.22(-1.76%) |
Mar 31, 2017 | 12.74 | 12.75 | 12.34 | 12.51 | 321,250 | -0.14(-1.11%) |
Mar 30, 2017 | 12.55 | 12.97 | 12.47 | 12.65 | 398,695 | +0.16(+1.28%) |
Mar 29, 2017 | 11.77 | 12.55 | 11.75 | 12.49 | 517,312 | +0.69(+5.85%) |
Mar 28, 2017 | 11.86 | 11.99 | 11.71 | 11.80 | 146,042 | -0.06(-0.51%) |
Mar 27, 2017 | 11.51 | 11.97 | 11.49 | 11.86 | 106,532 | +0.19(+1.63%) |
Mar 24, 2017 | 11.75 | 11.80 | 11.45 | 11.67 | 155,587 | -0.03(-0.26%) |
Mar 23, 2017 | 11.52 | 11.79 | 11.43 | 11.70 | 113,469 | +0.12(+1.04%) |
Mar 22, 2017 | 11.87 | 11.89 | 11.47 | 11.58 | 181,296 | -0.30(-2.53%) |
Mar 21, 2017 | 12.00 | 12.02 | 11.61 | 11.88 | 191,392 | -0.10(-0.83%) |
Mar 20, 2017 | 11.91 | 12.17 | 11.54 | 11.98 | 205,070 | +0.06(+0.50%) |
Mar 17, 2017 | 12.00 | 12.05 | 11.84 | 11.92 | 233,110 | -0.09(-0.75%) |
Mar 16, 2017 | 11.82 | 12.30 | 11.54 | 12.01 | 701,703 | +0.19(+1.61%) |
Mar 15, 2017 | 11.34 | 11.89 | 11.31 | 11.82 | 339,980 | +0.46(+4.05%) |
Mar 14, 2017 | 11.60 | 11.69 | 10.56 | 11.36 | 449,203 | -0.58(-4.86%) |
Mar 13, 2017 | 10.85 | 12.04 | 10.76 | 11.94 | 544,019 | +1.25(+11.69%) |
Mar 10, 2017 | 11.07 | 11.10 | 10.51 | 10.69 | 501,493 | -0.24(-2.20%) |
Mar 09, 2017 | 10.00 | 11.19 | 10.00 | 10.93 | 1,194,073 | +1.45(+15.30%) |
Mar 08, 2017 | 9.500 | 9.550 | 9.420 | 9.480 | 180,401 | -0.02(-0.21%) |
Mar 07, 2017 | 9.590 | 9.615 | 9.470 | 9.500 | 225,289 | -0.17(-1.76%) |
Mar 06, 2017 | 9.790 | 9.940 | 9.640 | 9.670 | 364,511 | -0.21(-2.13%) |
Mar 03, 2017 | 9.880 | 10.02 | 9.751 | 9.880 | 256,188 | -0.05(-0.50%) |
Mar 02, 2017 | 10.26 | 10.28 | 9.880 | 9.930 | 198,250 | -0.31(-3.03%) |