Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.95 | 13.00 | 12.82 | 12.95 | 69,834 | +0.05(+0.39%) |
May 30, 2017 | 12.90 | 13.00 | 12.75 | 12.90 | 147,914 | +0.05(+0.39%) |
May 26, 2017 | 12.90 | 12.95 | 12.75 | 12.85 | 84,726 | -0.05(-0.39%) |
May 25, 2017 | 12.70 | 13.00 | 12.70 | 12.90 | 140,903 | +0.15(+1.18%) |
May 24, 2017 | 12.50 | 12.80 | 12.50 | 12.75 | 120,071 | +0.20(+1.59%) |
May 23, 2017 | 12.50 | 12.60 | 12.40 | 12.55 | 124,940 | +0.10(+0.80%) |
May 22, 2017 | 12.40 | 12.65 | 12.40 | 12.45 | 146,744 | +0.05(+0.40%) |
May 19, 2017 | 12.55 | 12.70 | 12.40 | 12.40 | 142,876 | +0.00(+0.00%) |
May 18, 2017 | 12.25 | 12.50 | 12.10 | 12.40 | 98,772 | +0.25(+2.06%) |
May 17, 2017 | 11.95 | 12.20 | 11.95 | 12.15 | 140,853 | +0.05(+0.41%) |
May 16, 2017 | 12.25 | 12.30 | 12.00 | 12.10 | 134,755 | -0.35(-2.81%) |
May 15, 2017 | 12.20 | 12.65 | 12.20 | 12.45 | 171,866 | +0.25(+2.05%) |
May 12, 2017 | 12.15 | 12.35 | 12.00 | 12.20 | 117,686 | -0.05(-0.41%) |
May 11, 2017 | 12.40 | 12.50 | 12.10 | 12.25 | 193,978 | -0.20(-1.61%) |
May 10, 2017 | 12.40 | 12.50 | 12.16 | 12.45 | 265,451 | +0.00(+0.00%) |
May 09, 2017 | 12.30 | 13.55 | 12.05 | 12.45 | 321,940 | +0.70(+5.96%) |
May 08, 2017 | 11.35 | 11.75 | 11.35 | 11.75 | 109,345 | +0.40(+3.52%) |
May 05, 2017 | 11.20 | 11.40 | 11.15 | 11.35 | 65,228 | +0.20(+1.79%) |
May 04, 2017 | 10.85 | 11.15 | 10.80 | 11.15 | 74,137 | +0.35(+3.24%) |
May 03, 2017 | 10.75 | 10.89 | 10.75 | 10.80 | 75,003 | +0.05(+0.47%) |
May 02, 2017 | 10.70 | 10.97 | 10.65 | 10.75 | 183,378 | +0.00(+0.00%) |
May 01, 2017 | 10.75 | 10.90 | 10.55 | 10.75 | 136,781 | +0.05(+0.47%) |
Apr 28, 2017 | 10.75 | 10.75 | 10.50 | 10.70 | 150,318 | +0.00(+0.00%) |
Apr 27, 2017 | 10.70 | 10.75 | 10.65 | 10.70 | 138,243 | +0.00(+0.00%) |
Apr 26, 2017 | 10.65 | 10.75 | 10.55 | 10.70 | 65,059 | +0.00(+0.00%) |
Apr 25, 2017 | 10.55 | 10.70 | 10.50 | 10.70 | 64,827 | +0.20(+1.90%) |
Apr 24, 2017 | 10.45 | 10.60 | 10.35 | 10.50 | 74,369 | +0.20(+1.94%) |
Apr 21, 2017 | 10.30 | 10.35 | 10.00 | 10.30 | 260,729 | +0.00(+0.00%) |
Apr 20, 2017 | 10.35 | 10.35 | 10.20 | 10.30 | 42,670 | +0.05(+0.49%) |
Apr 19, 2017 | 10.25 | 10.35 | 10.20 | 10.25 | 44,762 | +0.00(+0.00%) |
Apr 18, 2017 | 10.35 | 10.35 | 10.10 | 10.25 | 44,488 | -0.10(-0.97%) |
Apr 17, 2017 | 10.40 | 10.40 | 10.25 | 10.35 | 44,610 | +0.00(+0.00%) |
Apr 13, 2017 | 10.25 | 10.43 | 10.18 | 10.35 | 67,738 | +0.05(+0.49%) |
Apr 12, 2017 | 10.45 | 10.55 | 10.25 | 10.30 | 52,836 | -0.25(-2.37%) |
Apr 11, 2017 | 10.35 | 10.60 | 10.30 | 10.55 | 55,720 | +0.20(+1.93%) |
Apr 10, 2017 | 10.40 | 10.55 | 10.30 | 10.35 | 56,459 | -0.05(-0.48%) |
Apr 07, 2017 | 10.15 | 10.45 | 10.05 | 10.40 | 51,327 | +0.20(+1.96%) |
Apr 06, 2017 | 10.30 | 10.30 | 9.950 | 10.20 | 159,118 | +0.00(+0.00%) |
Apr 05, 2017 | 10.40 | 10.45 | 10.20 | 10.20 | 53,696 | -0.15(-1.45%) |
Apr 04, 2017 | 10.40 | 10.50 | 10.20 | 10.35 | 54,865 | +0.00(+0.00%) |
Apr 03, 2017 | 10.35 | 10.50 | 10.31 | 10.35 | 78,768 | -0.10(-0.96%) |
Mar 31, 2017 | 10.25 | 10.50 | 10.10 | 10.45 | 80,678 | +0.25(+2.45%) |
Mar 30, 2017 | 10.10 | 10.20 | 9.950 | 10.20 | 62,305 | +0.10(+0.99%) |
Mar 29, 2017 | 10.10 | 10.15 | 9.950 | 10.10 | 61,641 | +0.00(+0.00%) |
Mar 28, 2017 | 10.05 | 10.20 | 10.00 | 10.10 | 54,288 | +0.00(+0.00%) |
Mar 27, 2017 | 10.15 | 10.20 | 10.05 | 10.10 | 53,725 | -0.05(-0.49%) |
Mar 24, 2017 | 10.05 | 10.30 | 9.950 | 10.15 | 82,453 | +0.10(+1.00%) |
Mar 23, 2017 | 10.10 | 10.10 | 9.950 | 10.05 | 57,885 | -0.05(-0.50%) |
Mar 22, 2017 | 10.10 | 10.20 | 9.850 | 10.10 | 99,078 | +0.00(+0.00%) |
Mar 21, 2017 | 10.55 | 10.55 | 10.10 | 10.10 | 98,327 | -0.40(-3.81%) |
Mar 20, 2017 | 10.55 | 10.55 | 10.30 | 10.50 | 82,060 | +0.00(+0.00%) |
Mar 17, 2017 | 10.45 | 10.55 | 10.35 | 10.50 | 122,109 | +0.05(+0.48%) |
Mar 16, 2017 | 10.35 | 10.45 | 10.25 | 10.45 | 78,305 | +0.15(+1.46%) |
Mar 15, 2017 | 10.30 | 10.35 | 10.05 | 10.30 | 57,470 | +0.05(+0.49%) |
Mar 14, 2017 | 10.20 | 10.25 | 9.800 | 10.25 | 98,476 | +0.00(+0.00%) |
Mar 13, 2017 | 10.05 | 10.30 | 9.900 | 10.25 | 73,278 | +0.20(+1.99%) |
Mar 10, 2017 | 10.05 | 10.13 | 9.875 | 10.05 | 80,926 | +0.05(+0.50%) |
Mar 09, 2017 | 9.800 | 10.05 | 9.750 | 10.00 | 148,842 | +0.15(+1.52%) |
Mar 08, 2017 | 9.950 | 10.00 | 9.800 | 9.850 | 81,438 | -0.05(-0.51%) |
Mar 07, 2017 | 10.05 | 10.07 | 9.900 | 9.900 | 154,676 | -0.20(-1.98%) |
Mar 06, 2017 | 10.35 | 10.35 | 10.09 | 10.10 | 91,871 | -0.40(-3.81%) |
Mar 03, 2017 | 10.50 | 10.60 | 10.40 | 10.50 | 110,209 | +0.00(+0.00%) |
Mar 02, 2017 | 10.50 | 10.55 | 10.35 | 10.50 | 131,750 | -0.15(-1.41%) |