Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.69 | 12.63 | 11.61 | 11.61 | 14,285 | -0.24(-2.03%) |
May 30, 2017 | 11.87 | 12.03 | 11.85 | 11.85 | 13,624 | +0.11(+0.94%) |
May 26, 2017 | 12.81 | 12.91 | 11.14 | 11.74 | 11,443 | -0.62(-5.02%) |
May 25, 2017 | 12.90 | 12.90 | 12.30 | 12.36 | 18,925 | -0.44(-3.44%) |
May 24, 2017 | 12.86 | 12.90 | 12.50 | 12.80 | 19,753 | +0.05(+0.39%) |
May 23, 2017 | 12.76 | 12.84 | 12.75 | 12.75 | 716 | +0.00(+0.00%) |
May 22, 2017 | 12.89 | 12.89 | 12.75 | 12.75 | 3,076 | +0.00(+0.00%) |
May 19, 2017 | 12.73 | 12.85 | 12.73 | 12.75 | 5,388 | -0.07(-0.56%) |
May 18, 2017 | 13.00 | 13.00 | 12.75 | 12.82 | 4,275 | -0.06(-0.45%) |
May 17, 2017 | 12.75 | 12.88 | 12.65 | 12.88 | 8,921 | +0.18(+1.42%) |
May 16, 2017 | 12.78 | 12.96 | 12.30 | 12.70 | 21,354 | -0.28(-2.16%) |
May 15, 2017 | 12.57 | 13.00 | 12.57 | 12.98 | 8,015 | -0.09(-0.69%) |
May 12, 2017 | 12.97 | 13.07 | 12.97 | 13.07 | 506 | -0.05(-0.38%) |
May 11, 2017 | 13.12 | 13.12 | 12.80 | 13.12 | 3,534 | +0.06(+0.50%) |
May 09, 2017 | 13.05 | 13.05 | 13.05 | 0 | -0.14(-1.03%) | |
May 08, 2017 | 13.13 | 13.24 | 12.70 | 13.19 | 10,574 | +0.08(+0.62%) |
May 05, 2017 | 12.85 | 13.17 | 12.85 | 13.11 | 3,652 | +0.15(+1.15%) |
May 04, 2017 | 13.00 | 13.27 | 12.66 | 12.96 | 11,040 | +0.01(+0.08%) |
May 03, 2017 | 13.13 | 13.29 | 12.66 | 12.95 | 17,317 | -0.16(-1.22%) |
May 02, 2017 | 13.28 | 13.28 | 13.10 | 13.11 | 9,718 | -0.01(-0.08%) |
May 01, 2017 | 12.74 | 13.23 | 12.65 | 13.12 | 14,392 | +0.47(+3.72%) |
Apr 28, 2017 | 12.61 | 12.98 | 12.50 | 12.65 | 7,203 | +0.03(+0.24%) |
Apr 27, 2017 | 12.60 | 12.62 | 12.40 | 12.62 | 9,446 | +0.11(+0.88%) |
Apr 26, 2017 | 12.77 | 12.77 | 12.34 | 12.51 | 12,257 | -0.18(-1.42%) |
Apr 25, 2017 | 12.80 | 12.93 | 12.63 | 12.69 | 29,851 | -0.27(-2.09%) |
Apr 24, 2017 | 13.30 | 13.30 | 12.94 | 12.96 | 41,959 | -0.41(-3.06%) |
Apr 21, 2017 | 13.38 | 13.38 | 13.14 | 13.37 | 3,078 | -0.02(-0.15%) |
Apr 20, 2017 | 13.53 | 13.55 | 13.25 | 13.39 | 17,499 | -0.07(-0.52%) |
Apr 19, 2017 | 13.40 | 13.47 | 13.32 | 13.46 | 2,085 | -0.04(-0.30%) |
Apr 18, 2017 | 13.70 | 13.89 | 13.30 | 13.50 | 11,675 | -0.12(-0.88%) |
Apr 17, 2017 | 13.49 | 13.96 | 13.40 | 13.62 | 13,208 | +0.13(+0.96%) |
Apr 13, 2017 | 13.40 | 13.57 | 13.30 | 13.49 | 16,849 | +0.30(+2.27%) |
Apr 12, 2017 | 13.50 | 13.57 | 13.13 | 13.19 | 11,858 | -0.31(-2.30%) |
Apr 11, 2017 | 13.52 | 13.56 | 13.50 | 13.50 | 2,625 | -0.03(-0.22%) |
Apr 10, 2017 | 13.50 | 13.54 | 13.50 | 13.53 | 4,860 | -0.03(-0.22%) |
Apr 07, 2017 | 13.75 | 13.76 | 13.50 | 13.56 | 14,391 | -0.20(-1.45%) |
Apr 06, 2017 | 13.51 | 13.77 | 13.50 | 13.76 | 10,821 | +0.24(+1.78%) |
Apr 05, 2017 | 13.59 | 13.60 | 13.51 | 13.52 | 2,930 | -0.09(-0.66%) |
Apr 04, 2017 | 13.68 | 13.69 | 13.51 | 13.61 | 6,324 | +0.00(+0.00%) |
Apr 03, 2017 | 13.90 | 13.99 | 13.40 | 13.61 | 42,128 | -0.32(-2.30%) |
Mar 31, 2017 | 13.94 | 14.00 | 13.85 | 13.93 | 7,406 | -0.05(-0.36%) |
Mar 30, 2017 | 14.00 | 14.00 | 13.86 | 13.98 | 3,384 | -0.01(-0.07%) |
Mar 29, 2017 | 14.07 | 14.09 | 13.59 | 13.99 | 15,787 | -0.10(-0.71%) |
Mar 28, 2017 | 13.92 | 14.20 | 13.90 | 14.09 | 13,120 | -0.05(-0.35%) |
Mar 27, 2017 | 13.81 | 14.17 | 13.81 | 14.14 | 9,894 | +0.27(+1.95%) |
Mar 24, 2017 | 13.88 | 13.97 | 13.87 | 13.87 | 3,833 | -0.14(-0.99%) |
Mar 23, 2017 | 13.90 | 14.08 | 13.90 | 14.01 | 3,074 | +0.16(+1.15%) |
Mar 22, 2017 | 13.84 | 13.88 | 13.82 | 13.85 | 4,027 | -0.02(-0.14%) |
Mar 21, 2017 | 13.91 | 14.02 | 13.61 | 13.87 | 19,070 | +0.04(+0.29%) |
Mar 20, 2017 | 13.54 | 13.92 | 13.50 | 13.83 | 36,714 | +0.33(+2.44%) |
Mar 17, 2017 | 14.19 | 14.19 | 13.36 | 13.50 | 83,773 | -0.61(-4.32%) |
Mar 16, 2017 | 14.17 | 14.17 | 14.07 | 14.11 | 14,249 | +0.00(+0.00%) |
Mar 15, 2017 | 14.30 | 14.30 | 14.11 | 14.11 | 19,133 | -0.19(-1.33%) |
Mar 14, 2017 | 14.28 | 14.30 | 14.15 | 14.30 | 11,370 | +0.00(+0.00%) |
Mar 13, 2017 | 14.26 | 14.30 | 14.20 | 14.30 | 10,393 | -0.08(-0.56%) |
Mar 10, 2017 | 14.07 | 14.48 | 13.98 | 14.38 | 11,533 | +0.41(+2.93%) |
Mar 09, 2017 | 14.05 | 14.05 | 13.86 | 13.97 | 3,312 | -0.03(-0.21%) |
Mar 08, 2017 | 14.02 | 14.04 | 13.80 | 14.00 | 10,359 | +0.05(+0.36%) |
Mar 07, 2017 | 14.12 | 14.12 | 13.95 | 13.95 | 13,192 | -0.32(-2.24%) |
Mar 06, 2017 | 14.12 | 14.35 | 14.05 | 14.27 | 29,330 | +0.17(+1.21%) |
Mar 03, 2017 | 13.99 | 14.10 | 13.80 | 14.10 | 860 | +0.10(+0.71%) |
Mar 02, 2017 | 13.99 | 14.05 | 13.82 | 14.00 | 22,530 | +0.00(+0.00%) |