Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.05 | 15.60 | 14.80 | 15.20 | 454,611 | +0.15(+1.00%) |
May 30, 2017 | 15.05 | 15.45 | 14.95 | 15.05 | 509,292 | -0.15(-0.99%) |
May 26, 2017 | 15.45 | 15.75 | 15.15 | 15.20 | 696,098 | -0.15(-0.98%) |
May 25, 2017 | 13.90 | 15.50 | 13.80 | 15.35 | 1,144,235 | +2.65(+20.87%) |
May 24, 2017 | 12.75 | 12.80 | 12.50 | 12.70 | 195,013 | +0.00(+0.00%) |
May 23, 2017 | 12.65 | 12.80 | 12.40 | 12.70 | 268,084 | +0.15(+1.20%) |
May 22, 2017 | 12.50 | 12.57 | 12.40 | 12.55 | 176,586 | +0.15(+1.21%) |
May 19, 2017 | 12.40 | 12.75 | 12.30 | 12.40 | 523,512 | +0.00(+0.00%) |
May 18, 2017 | 12.40 | 12.53 | 12.30 | 12.40 | 188,259 | -0.10(-0.80%) |
May 17, 2017 | 12.55 | 12.60 | 12.36 | 12.50 | 346,590 | -0.25(-1.96%) |
May 16, 2017 | 12.70 | 12.80 | 12.53 | 12.75 | 222,060 | +0.05(+0.39%) |
May 15, 2017 | 12.65 | 12.80 | 12.55 | 12.70 | 297,412 | +0.20(+1.60%) |
May 12, 2017 | 12.85 | 12.85 | 12.45 | 12.50 | 172,906 | -0.35(-2.72%) |
May 11, 2017 | 12.45 | 12.93 | 12.30 | 12.85 | 311,956 | +0.35(+2.80%) |
May 10, 2017 | 12.40 | 12.55 | 12.30 | 12.50 | 198,304 | +0.10(+0.81%) |
May 09, 2017 | 12.35 | 12.55 | 12.25 | 12.40 | 185,350 | +0.15(+1.22%) |
May 08, 2017 | 12.25 | 12.47 | 12.12 | 12.25 | 187,654 | +0.00(+0.00%) |
May 05, 2017 | 12.25 | 12.40 | 12.18 | 12.25 | 164,509 | +0.10(+0.82%) |
May 04, 2017 | 12.15 | 12.25 | 12.05 | 12.15 | 157,503 | +0.00(+0.00%) |
May 03, 2017 | 12.15 | 12.35 | 11.95 | 12.15 | 317,921 | -0.05(-0.41%) |
May 02, 2017 | 12.25 | 12.40 | 12.05 | 12.20 | 333,003 | -0.05(-0.41%) |
May 01, 2017 | 12.10 | 12.30 | 12.00 | 12.25 | 351,221 | +0.15(+1.24%) |
Apr 28, 2017 | 11.80 | 12.35 | 11.75 | 12.10 | 338,239 | +0.35(+2.98%) |
Apr 27, 2017 | 11.85 | 11.95 | 11.65 | 11.75 | 160,508 | -0.05(-0.42%) |
Apr 26, 2017 | 11.55 | 12.00 | 11.50 | 11.80 | 228,476 | +0.25(+2.16%) |
Apr 25, 2017 | 11.45 | 11.75 | 11.45 | 11.55 | 219,385 | +0.25(+2.21%) |
Apr 24, 2017 | 11.25 | 11.50 | 11.15 | 11.30 | 243,186 | +0.35(+3.20%) |
Apr 21, 2017 | 10.95 | 11.00 | 10.70 | 10.95 | 222,072 | -0.05(-0.45%) |
Apr 20, 2017 | 10.65 | 11.15 | 10.65 | 11.00 | 279,287 | +0.30(+2.80%) |
Apr 19, 2017 | 10.70 | 10.88 | 10.65 | 10.70 | 182,376 | +0.10(+0.94%) |
Apr 18, 2017 | 10.35 | 10.60 | 10.30 | 10.60 | 267,540 | +0.20(+1.92%) |
Apr 17, 2017 | 10.35 | 10.50 | 10.15 | 10.40 | 283,351 | +0.10(+0.97%) |
Apr 13, 2017 | 10.55 | 10.60 | 10.10 | 10.30 | 358,007 | -0.25(-2.37%) |
Apr 12, 2017 | 10.90 | 11.00 | 10.50 | 10.55 | 406,163 | -0.35(-3.21%) |
Apr 11, 2017 | 10.75 | 11.15 | 10.75 | 10.90 | 237,068 | +0.15(+1.40%) |
Apr 10, 2017 | 10.75 | 10.95 | 10.60 | 10.75 | 406,124 | +0.00(+0.00%) |
Apr 07, 2017 | 10.80 | 10.95 | 10.60 | 10.75 | 515,909 | -0.10(-0.92%) |
Apr 06, 2017 | 10.90 | 11.05 | 10.75 | 10.85 | 495,294 | +0.00(+0.00%) |
Apr 05, 2017 | 11.40 | 11.65 | 10.85 | 10.85 | 469,316 | -0.50(-4.41%) |
Apr 04, 2017 | 11.70 | 11.75 | 11.30 | 11.35 | 226,846 | -0.40(-3.40%) |
Apr 03, 2017 | 12.20 | 12.20 | 11.50 | 11.75 | 322,076 | -0.45(-3.69%) |
Mar 31, 2017 | 11.45 | 12.30 | 11.35 | 12.20 | 429,390 | +0.75(+6.55%) |
Mar 30, 2017 | 11.25 | 11.55 | 11.05 | 11.45 | 292,873 | +0.20(+1.78%) |
Mar 29, 2017 | 11.35 | 11.45 | 11.15 | 11.25 | 248,481 | -0.15(-1.32%) |
Mar 28, 2017 | 11.25 | 11.55 | 11.15 | 11.40 | 266,208 | +0.10(+0.88%) |
Mar 27, 2017 | 10.80 | 11.45 | 10.80 | 11.30 | 407,564 | +0.30(+2.73%) |
Mar 24, 2017 | 11.20 | 11.35 | 10.85 | 11.00 | 455,664 | -0.20(-1.79%) |
Mar 23, 2017 | 11.20 | 11.35 | 10.95 | 11.20 | 271,375 | +0.00(+0.00%) |
Mar 22, 2017 | 11.05 | 11.30 | 10.90 | 11.20 | 300,247 | +0.10(+0.90%) |
Mar 21, 2017 | 11.55 | 11.60 | 11.05 | 11.10 | 231,749 | -0.35(-3.06%) |
Mar 20, 2017 | 11.60 | 11.65 | 11.35 | 11.45 | 211,654 | -0.15(-1.29%) |
Mar 17, 2017 | 11.95 | 11.95 | 11.60 | 11.60 | 462,844 | -0.30(-2.52%) |
Mar 16, 2017 | 11.55 | 11.90 | 11.55 | 11.90 | 285,179 | +0.35(+3.03%) |
Mar 15, 2017 | 11.35 | 11.70 | 11.10 | 11.55 | 501,083 | +0.25(+2.21%) |
Mar 14, 2017 | 11.25 | 11.38 | 11.10 | 11.30 | 260,427 | +0.05(+0.44%) |
Mar 13, 2017 | 11.53 | 11.25 | 11.25 | 199,169 | -0.10(-0.88%) | |
Mar 10, 2017 | 11.45 | 11.60 | 11.25 | 11.35 | 309,145 | +0.10(+0.89%) |
Mar 09, 2017 | 11.50 | 11.70 | 11.05 | 11.25 | 299,858 | -0.25(-2.17%) |
Mar 08, 2017 | 11.70 | 11.90 | 11.50 | 11.50 | 216,501 | -0.15(-1.29%) |
Mar 07, 2017 | 12.05 | 12.15 | 11.55 | 11.65 | 388,099 | -0.50(-4.12%) |
Mar 06, 2017 | 12.15 | 12.25 | 11.95 | 12.15 | 364,410 | -0.10(-0.82%) |
Mar 03, 2017 | 12.00 | 12.25 | 12.00 | 12.25 | 315,673 | +0.20(+1.66%) |
Mar 02, 2017 | 11.90 | 12.15 | 11.88 | 12.05 | 353,628 | +0.15(+1.26%) |