Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.80 | 11.85 | 11.45 | 11.80 | 436,559 | +0.05(+0.43%) |
May 30, 2017 | 12.00 | 12.00 | 11.65 | 11.75 | 365,240 | -0.30(-2.49%) |
May 26, 2017 | 12.35 | 12.40 | 11.85 | 12.05 | 482,116 | -0.35(-2.82%) |
May 25, 2017 | 12.15 | 12.47 | 12.05 | 12.40 | 563,698 | +0.30(+2.48%) |
May 24, 2017 | 11.85 | 12.20 | 11.75 | 12.10 | 603,017 | +0.30(+2.54%) |
May 23, 2017 | 11.60 | 11.80 | 11.60 | 11.80 | 714,826 | +0.05(+0.43%) |
May 22, 2017 | 11.80 | 11.90 | 11.55 | 11.75 | 393,900 | +0.00(+0.00%) |
May 19, 2017 | 11.85 | 12.05 | 11.65 | 11.75 | 434,179 | -0.10(-0.84%) |
May 18, 2017 | 11.70 | 12.05 | 11.50 | 11.85 | 558,141 | +0.15(+1.28%) |
May 17, 2017 | 12.05 | 12.15 | 11.60 | 11.70 | 742,589 | -0.60(-4.88%) |
May 16, 2017 | 12.20 | 12.35 | 12.10 | 12.30 | 1,224,204 | +0.15(+1.23%) |
May 15, 2017 | 12.45 | 12.55 | 12.05 | 12.15 | 684,972 | -0.27(-2.17%) |
May 12, 2017 | 12.30 | 12.50 | 12.30 | 12.42 | 623,604 | +0.07(+0.57%) |
May 11, 2017 | 12.05 | 12.50 | 11.85 | 12.35 | 751,829 | +0.25(+2.07%) |
May 10, 2017 | 12.00 | 12.10 | 11.90 | 12.10 | 641,408 | +0.05(+0.41%) |
May 09, 2017 | 12.00 | 12.20 | 11.96 | 12.05 | 481,399 | +0.02(+0.17%) |
May 08, 2017 | 11.90 | 12.15 | 11.75 | 12.03 | 695,607 | +0.13(+1.09%) |
May 05, 2017 | 11.85 | 12.00 | 11.75 | 11.90 | 598,707 | +0.10(+0.85%) |
May 04, 2017 | 11.55 | 11.85 | 11.47 | 11.80 | 1,173,397 | +0.25(+2.16%) |
May 03, 2017 | 11.60 | 11.65 | 11.30 | 11.55 | 544,614 | -0.15(-1.28%) |
May 02, 2017 | 11.70 | 11.80 | 11.35 | 11.70 | 638,600 | +0.05(+0.43%) |
May 01, 2017 | 11.40 | 11.65 | 11.35 | 11.65 | 1,123,424 | +0.35(+3.10%) |
Apr 28, 2017 | 12.00 | 12.00 | 11.30 | 11.30 | 1,163,910 | -0.70(-5.83%) |
Apr 27, 2017 | 12.05 | 12.20 | 11.85 | 12.00 | 679,226 | +0.00(+0.00%) |
Apr 26, 2017 | 11.60 | 12.20 | 11.46 | 12.00 | 1,454,447 | +0.40(+3.45%) |
Apr 25, 2017 | 12.70 | 12.80 | 11.35 | 11.60 | 3,187,102 | +0.45(+4.04%) |
Apr 24, 2017 | 11.10 | 11.30 | 10.75 | 11.15 | 1,490,754 | +0.20(+1.83%) |
Apr 21, 2017 | 11.15 | 11.20 | 10.95 | 10.95 | 794,108 | -0.25(-2.23%) |
Apr 20, 2017 | 11.55 | 11.60 | 11.05 | 11.20 | 674,948 | -0.35(-3.03%) |
Apr 19, 2017 | 11.25 | 11.70 | 11.00 | 11.55 | 1,163,553 | +0.40(+3.59%) |
Apr 18, 2017 | 11.15 | 11.30 | 11.00 | 11.15 | 1,155,201 | -0.10(-0.89%) |
Apr 17, 2017 | 11.25 | 11.40 | 11.10 | 11.25 | 774,002 | +0.00(+0.00%) |
Apr 13, 2017 | 11.80 | 11.80 | 11.25 | 11.25 | 891,865 | -0.55(-4.66%) |
Apr 12, 2017 | 12.05 | 12.05 | 11.45 | 11.80 | 2,762,897 | -0.30(-2.48%) |
Apr 11, 2017 | 13.05 | 13.15 | 11.95 | 12.10 | 2,405,997 | -1.00(-7.63%) |
Apr 10, 2017 | 13.20 | 13.55 | 13.05 | 13.10 | 1,498,360 | -0.05(-0.38%) |
Apr 07, 2017 | 13.15 | 13.38 | 13.00 | 13.15 | 1,151,773 | -0.05(-0.38%) |
Apr 06, 2017 | 13.30 | 13.75 | 13.15 | 13.20 | 538,147 | -0.05(-0.38%) |
Apr 05, 2017 | 13.55 | 13.90 | 13.10 | 13.25 | 1,183,305 | -0.25(-1.85%) |
Apr 04, 2017 | 13.90 | 14.05 | 13.43 | 13.50 | 809,452 | -0.40(-2.88%) |
Apr 03, 2017 | 14.05 | 14.15 | 13.72 | 13.90 | 872,848 | -0.05(-0.36%) |
Mar 31, 2017 | 14.15 | 14.22 | 13.95 | 13.95 | 1,149,209 | -0.20(-1.41%) |
Mar 30, 2017 | 14.05 | 14.25 | 13.93 | 14.15 | 443,080 | +0.05(+0.35%) |
Mar 29, 2017 | 13.85 | 14.25 | 13.85 | 14.10 | 553,140 | +0.25(+1.81%) |
Mar 28, 2017 | 14.10 | 14.10 | 13.70 | 13.85 | 940,237 | -0.25(-1.77%) |
Mar 27, 2017 | 14.10 | 14.25 | 14.00 | 14.10 | 561,735 | -0.25(-1.74%) |
Mar 24, 2017 | 14.35 | 14.55 | 14.15 | 14.35 | 369,688 | +0.00(+0.00%) |
Mar 23, 2017 | 14.10 | 14.40 | 14.05 | 14.35 | 479,387 | +0.29(+2.06%) |
Mar 22, 2017 | 14.25 | 14.40 | 13.95 | 14.06 | 599,891 | -0.24(-1.68%) |
Mar 21, 2017 | 14.75 | 14.85 | 14.20 | 14.30 | 586,258 | -0.35(-2.39%) |
Mar 20, 2017 | 14.85 | 15.00 | 14.50 | 14.65 | 495,279 | -0.20(-1.35%) |
Mar 17, 2017 | 14.90 | 15.05 | 14.60 | 14.85 | 656,405 | +0.00(+0.00%) |
Mar 16, 2017 | 14.95 | 15.15 | 14.65 | 14.85 | 471,839 | -0.06(-0.40%) |
Mar 15, 2017 | 14.40 | 14.95 | 14.35 | 14.91 | 723,725 | +0.56(+3.90%) |
Mar 14, 2017 | 14.15 | 14.45 | 13.95 | 14.35 | 546,955 | +0.15(+1.06%) |
Mar 13, 2017 | 14.47 | 14.00 | 14.20 | 585,116 | +0.00(+0.00%) | |
Mar 10, 2017 | 14.05 | 14.25 | 13.85 | 14.20 | 483,433 | +0.30(+2.16%) |
Mar 09, 2017 | 14.00 | 14.25 | 13.82 | 13.90 | 2,633,110 | -0.15(-1.07%) |
Mar 08, 2017 | 13.85 | 14.25 | 13.80 | 14.05 | 679,621 | +0.25(+1.81%) |
Mar 07, 2017 | 13.70 | 14.10 | 13.65 | 13.80 | 318,499 | +0.05(+0.36%) |
Mar 06, 2017 | 13.65 | 13.90 | 13.57 | 13.75 | 417,657 | -0.04(-0.29%) |
Mar 03, 2017 | 13.85 | 14.00 | 13.55 | 13.79 | 590,033 | -0.09(-0.65%) |
Mar 02, 2017 | 14.20 | 14.30 | 13.85 | 13.88 | 420,530 | -0.37(-2.60%) |