Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.98 | 11.98 | 11.59 | 11.80 | 850,527 | -0.18(-1.53%) |
May 30, 2017 | 12.08 | 12.15 | 11.97 | 11.98 | 389,991 | -0.12(-0.95%) |
May 26, 2017 | 12.24 | 12.32 | 11.97 | 12.09 | 604,017 | -0.22(-1.78%) |
May 25, 2017 | 12.15 | 12.34 | 11.96 | 12.31 | 973,090 | +0.26(+2.12%) |
May 24, 2017 | 12.14 | 12.22 | 11.97 | 12.06 | 532,531 | -0.13(-1.07%) |
May 23, 2017 | 11.86 | 12.21 | 11.76 | 12.19 | 762,024 | +0.33(+2.78%) |
May 22, 2017 | 12.00 | 12.09 | 11.69 | 11.86 | 802,741 | -0.06(-0.53%) |
May 19, 2017 | 11.69 | 12.07 | 11.69 | 11.92 | 731,270 | +0.22(+1.88%) |
May 18, 2017 | 11.77 | 11.87 | 11.59 | 11.70 | 823,212 | -0.10(-0.84%) |
May 17, 2017 | 11.91 | 12.14 | 11.79 | 11.80 | 968,326 | -0.53(-4.32%) |
May 16, 2017 | 12.31 | 12.44 | 12.17 | 12.33 | 971,207 | -0.02(-0.13%) |
May 15, 2017 | 12.24 | 12.41 | 12.12 | 12.35 | 622,961 | +0.22(+1.85%) |
May 12, 2017 | 12.12 | 12.22 | 12.02 | 12.12 | 926,127 | -0.05(-0.39%) |
May 11, 2017 | 12.98 | 12.98 | 12.15 | 12.17 | 2,020,791 | -0.21(-1.73%) |
May 10, 2017 | 12.49 | 12.64 | 12.35 | 12.39 | 692,149 | -0.21(-1.66%) |
May 09, 2017 | 12.39 | 12.71 | 12.28 | 12.60 | 840,094 | +0.21(+1.73%) |
May 08, 2017 | 12.47 | 12.52 | 12.28 | 12.38 | 1,032,164 | -0.09(-0.75%) |
May 05, 2017 | 12.46 | 12.58 | 12.32 | 12.48 | 1,228,314 | -0.08(-0.63%) |
May 04, 2017 | 12.18 | 13.20 | 12.18 | 12.55 | 4,101,903 | +0.76(+6.47%) |
May 03, 2017 | 11.76 | 11.96 | 11.53 | 11.79 | 2,563,237 | +0.01(+0.04%) |
May 02, 2017 | 11.96 | 12.04 | 11.65 | 11.79 | 1,679,111 | -0.16(-1.36%) |
May 01, 2017 | 12.22 | 12.29 | 11.93 | 11.95 | 1,907,526 | -0.25(-2.02%) |
Apr 28, 2017 | 12.83 | 12.83 | 12.10 | 12.19 | 2,229,499 | -0.68(-5.28%) |
Apr 27, 2017 | 13.07 | 13.13 | 12.83 | 12.87 | 739,657 | -0.13(-0.97%) |
Apr 26, 2017 | 12.90 | 13.31 | 12.56 | 13.00 | 1,762,081 | +0.06(+0.44%) |
Apr 25, 2017 | 12.75 | 13.03 | 12.69 | 12.94 | 1,538,074 | +0.29(+2.32%) |
Apr 24, 2017 | 12.94 | 13.07 | 12.65 | 12.65 | 762,822 | +0.05(+0.37%) |
Apr 21, 2017 | 12.71 | 12.79 | 12.36 | 12.60 | 1,090,383 | -0.10(-0.82%) |
Apr 20, 2017 | 12.31 | 12.84 | 12.15 | 12.71 | 2,253,249 | +0.48(+3.89%) |
Apr 19, 2017 | 12.31 | 12.46 | 12.20 | 12.23 | 1,314,062 | +0.01(+0.04%) |
Apr 18, 2017 | 12.32 | 12.42 | 12.17 | 12.22 | 734,975 | -0.16(-1.27%) |
Apr 17, 2017 | 12.38 | 12.42 | 12.18 | 12.38 | 1,445,062 | +0.17(+1.37%) |
Apr 13, 2017 | 12.25 | 12.38 | 12.04 | 12.21 | 681,823 | -0.04(-0.30%) |
Apr 12, 2017 | 12.49 | 12.65 | 12.25 | 12.25 | 982,223 | -0.31(-2.50%) |
Apr 11, 2017 | 12.50 | 12.61 | 12.20 | 12.56 | 1,018,172 | +0.05(+0.38%) |
Apr 10, 2017 | 12.68 | 12.87 | 12.44 | 12.52 | 1,007,872 | -0.17(-1.36%) |
Apr 07, 2017 | 12.55 | 12.77 | 12.46 | 12.69 | 1,163,885 | +0.07(+0.58%) |
Apr 06, 2017 | 12.67 | 12.93 | 12.45 | 12.62 | 1,504,943 | -0.06(-0.49%) |
Apr 05, 2017 | 12.79 | 12.81 | 12.45 | 12.68 | 1,695,244 | -0.02(-0.12%) |
Apr 04, 2017 | 12.73 | 12.85 | 12.55 | 12.69 | 1,249,492 | -0.04(-0.29%) |
Apr 03, 2017 | 12.91 | 13.06 | 12.61 | 12.73 | 1,021,945 | -0.26(-2.01%) |
Mar 31, 2017 | 13.16 | 13.31 | 12.94 | 12.99 | 922,662 | -0.28(-2.09%) |
Mar 30, 2017 | 13.01 | 13.31 | 13.01 | 13.27 | 433,058 | +0.21(+1.60%) |
Mar 29, 2017 | 13.07 | 13.26 | 12.91 | 13.06 | 602,734 | +0.00(+0.00%) |
Mar 28, 2017 | 12.79 | 13.14 | 12.62 | 13.06 | 816,240 | +0.24(+1.88%) |
Mar 27, 2017 | 12.64 | 12.86 | 12.48 | 12.82 | 980,569 | -0.08(-0.65%) |
Mar 24, 2017 | 13.33 | 13.41 | 12.78 | 12.90 | 1,039,248 | -0.40(-2.99%) |
Mar 23, 2017 | 13.19 | 13.46 | 13.07 | 13.30 | 761,036 | +0.09(+0.67%) |
Mar 22, 2017 | 13.22 | 13.40 | 12.98 | 13.21 | 1,078,223 | -0.14(-1.02%) |
Mar 21, 2017 | 13.83 | 13.91 | 13.22 | 13.35 | 1,291,450 | -0.43(-3.15%) |
Mar 20, 2017 | 13.89 | 13.97 | 13.52 | 13.78 | 787,261 | -0.08(-0.60%) |
Mar 17, 2017 | 14.22 | 14.22 | 13.77 | 13.87 | 1,695,877 | -0.39(-2.75%) |
Mar 16, 2017 | 13.85 | 14.37 | 13.82 | 14.26 | 1,498,519 | +0.48(+3.49%) |
Mar 15, 2017 | 13.98 | 13.98 | 13.72 | 13.78 | 682,477 | -0.16(-1.13%) |
Mar 14, 2017 | 13.79 | 13.98 | 13.63 | 13.93 | 637,397 | +0.00(+0.00%) |
Mar 13, 2017 | 14.02 | 14.16 | 13.84 | 13.93 | 732,827 | -0.17(-1.19%) |
Mar 10, 2017 | 14.06 | 14.32 | 13.91 | 14.10 | 673,140 | +0.11(+0.78%) |
Mar 09, 2017 | 14.11 | 14.22 | 13.91 | 13.99 | 1,117,180 | -0.12(-0.85%) |
Mar 08, 2017 | 14.32 | 14.51 | 14.02 | 14.11 | 818,417 | -0.18(-1.28%) |
Mar 07, 2017 | 14.31 | 14.43 | 14.25 | 14.29 | 680,120 | -0.11(-0.76%) |
Mar 06, 2017 | 14.37 | 14.55 | 14.23 | 14.40 | 697,793 | -0.11(-0.76%) |
Mar 03, 2017 | 14.46 | 14.73 | 14.35 | 14.51 | 776,725 | +0.01(+0.04%) |
Mar 02, 2017 | 14.55 | 14.64 | 14.37 | 14.51 | 1,173,075 | -0.06(-0.43%) |