Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.10 | 14.40 | 13.90 | 14.30 | 1,125 | +0.30(+2.14%) |
May 30, 2017 | 13.80 | 14.00 | 13.70 | 14.00 | 6,108 | +0.10(+0.72%) |
May 26, 2017 | 14.12 | 14.18 | 13.80 | 13.90 | 1,926 | -0.40(-2.80%) |
May 25, 2017 | 14.14 | 14.30 | 13.90 | 14.30 | 1,190 | +0.30(+2.14%) |
May 24, 2017 | 14.40 | 14.40 | 13.40 | 14.00 | 3,178 | -0.40(-2.78%) |
May 23, 2017 | 14.10 | 14.40 | 14.00 | 14.40 | 2,885 | +0.20(+1.41%) |
May 22, 2017 | 14.20 | 14.20 | 13.99 | 14.20 | 1,349 | +0.00(+0.00%) |
May 19, 2017 | 13.40 | 14.90 | 13.30 | 14.20 | 1,306 | -0.40(-2.74%) |
May 18, 2017 | 14.66 | 14.70 | 14.30 | 14.60 | 567 | +0.20(+1.39%) |
May 17, 2017 | 14.60 | 14.90 | 14.40 | 14.40 | 1,457 | -0.40(-2.70%) |
May 16, 2017 | 15.00 | 15.00 | 14.50 | 14.80 | 1,643 | -0.20(-1.33%) |
May 15, 2017 | 14.90 | 15.00 | 14.60 | 15.00 | 2,171 | +0.20(+1.35%) |
May 12, 2017 | 15.00 | 15.00 | 14.80 | 14.80 | 2,783 | -0.20(-1.33%) |
May 11, 2017 | 15.20 | 15.20 | 15.00 | 15.00 | 1,905 | -0.10(-0.66%) |
May 10, 2017 | 14.90 | 15.20 | 14.40 | 15.10 | 4,138 | +0.00(+0.00%) |
May 09, 2017 | 15.40 | 15.40 | 14.80 | 15.10 | 4,021 | -0.40(-2.58%) |
May 08, 2017 | 15.30 | 15.50 | 15.30 | 15.50 | 3,346 | +0.30(+1.97%) |
May 05, 2017 | 14.70 | 15.40 | 14.60 | 15.20 | 16,166 | +0.60(+4.11%) |
May 04, 2017 | 14.00 | 14.70 | 13.60 | 14.60 | 15,348 | +0.82(+5.95%) |
May 03, 2017 | 13.50 | 14.00 | 13.50 | 13.78 | 5,605 | +0.08(+0.58%) |
May 02, 2017 | 13.60 | 13.90 | 13.60 | 13.70 | 1,121 | -0.10(-0.73%) |
May 01, 2017 | 13.90 | 14.00 | 13.80 | 13.80 | 1,561 | -0.25(-1.77%) |
Apr 28, 2017 | 14.20 | 14.70 | 13.20 | 14.05 | 6,798 | -0.05(-0.35%) |
Apr 27, 2017 | 13.50 | 14.20 | 13.50 | 14.10 | 8,442 | +0.60(+4.44%) |
Apr 26, 2017 | 13.02 | 13.70 | 13.02 | 13.50 | 934 | +0.41(+3.12%) |
Apr 25, 2017 | 13.30 | 13.30 | 13.00 | 13.09 | 981 | +0.09(+0.70%) |
Apr 24, 2017 | 13.10 | 13.20 | 12.70 | 13.00 | 2,579 | +0.20(+1.56%) |
Apr 21, 2017 | 12.50 | 13.00 | 12.50 | 12.80 | 813 | +0.40(+3.23%) |
Apr 20, 2017 | 12.70 | 12.99 | 12.40 | 12.40 | 1,132 | +0.00(+0.00%) |
Apr 19, 2017 | 12.72 | 12.85 | 12.29 | 12.40 | 1,574 | -0.30(-2.36%) |
Apr 18, 2017 | 12.80 | 13.00 | 12.70 | 12.70 | 1,133 | -0.10(-0.78%) |
Apr 17, 2017 | 13.00 | 13.13 | 12.60 | 12.80 | 1,418 | -0.20(-1.54%) |
Apr 13, 2017 | 12.80 | 13.00 | 12.50 | 13.00 | 1,350 | +0.20(+1.56%) |
Apr 12, 2017 | 12.50 | 12.90 | 12.50 | 12.80 | 727 | +0.10(+0.79%) |
Apr 11, 2017 | 12.90 | 13.00 | 12.20 | 12.70 | 3,188 | +0.30(+2.42%) |
Apr 10, 2017 | 12.68 | 12.68 | 12.40 | 12.40 | 1,230 | -0.20(-1.59%) |
Apr 07, 2017 | 12.48 | 13.00 | 12.48 | 12.60 | 1,657 | -0.10(-0.79%) |
Apr 06, 2017 | 12.10 | 13.20 | 12.10 | 12.70 | 5,014 | +0.50(+4.10%) |
Apr 05, 2017 | 12.80 | 12.90 | 10.50 | 12.20 | 3,872 | -0.40(-3.17%) |
Apr 04, 2017 | 12.70 | 12.80 | 12.60 | 12.60 | 830 | +0.00(+0.00%) |
Apr 03, 2017 | 13.20 | 13.50 | 12.60 | 12.60 | 3,509 | +0.00(+0.00%) |
Mar 31, 2017 | 12.80 | 13.20 | 12.60 | 12.60 | 4,080 | -0.20(-1.56%) |
Mar 30, 2017 | 13.10 | 13.30 | 12.60 | 12.80 | 4,624 | -0.30(-2.29%) |
Mar 29, 2017 | 12.70 | 13.50 | 12.70 | 13.10 | 9,707 | +0.60(+4.80%) |
Mar 28, 2017 | 12.10 | 12.90 | 12.00 | 12.50 | 24,845 | +0.50(+4.17%) |
Mar 27, 2017 | 11.77 | 12.20 | 11.50 | 12.00 | 6,042 | +0.40(+3.45%) |
Mar 24, 2017 | 11.40 | 11.70 | 11.40 | 11.60 | 2,223 | +0.30(+2.65%) |
Mar 23, 2017 | 11.30 | 11.50 | 11.27 | 11.30 | 6,848 | +0.10(+0.89%) |
Mar 22, 2017 | 10.90 | 11.40 | 10.90 | 11.20 | 2,141 | +0.20(+1.82%) |
Mar 21, 2017 | 11.00 | 11.40 | 10.94 | 11.00 | 5,065 | +0.00(+0.00%) |
Mar 20, 2017 | 10.90 | 11.20 | 10.80 | 11.00 | 4,136 | +0.10(+0.92%) |
Mar 17, 2017 | 11.00 | 11.20 | 10.90 | 10.90 | 6,111 | +0.00(+0.00%) |
Mar 16, 2017 | 10.70 | 11.10 | 10.70 | 10.90 | 5,087 | +0.20(+1.87%) |
Mar 15, 2017 | 10.90 | 11.00 | 10.70 | 10.70 | 10,018 | -0.30(-2.73%) |
Mar 14, 2017 | 10.90 | 11.20 | 10.80 | 11.00 | 9,162 | +0.00(+0.00%) |
Mar 13, 2017 | 10.40 | 11.00 | 10.20 | 11.00 | 2,929 | +0.60(+5.77%) |
Mar 10, 2017 | 10.30 | 11.00 | 10.20 | 10.40 | 6,737 | +0.40(+4.00%) |
Mar 09, 2017 | 10.20 | 10.50 | 10.00 | 10.00 | 8,119 | -0.40(-3.85%) |
Mar 08, 2017 | 10.60 | 10.60 | 10.30 | 10.40 | 3,666 | -0.10(-0.95%) |
Mar 07, 2017 | 10.40 | 10.60 | 10.00 | 10.50 | 5,052 | +0.20(+1.94%) |
Mar 06, 2017 | 10.00 | 10.50 | 10.00 | 10.30 | 2,330 | +0.10(+0.98%) |
Mar 03, 2017 | 11.00 | 11.00 | 10.00 | 10.20 | 15,735 | -0.20(-1.92%) |
Mar 02, 2017 | 10.80 | 11.30 | 10.20 | 10.40 | 11,851 | +0.00(+0.00%) |