Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.69 | 12.79 | 11.83 | 12.14 | 244,962 | -0.55(-4.33%) |
May 30, 2017 | 13.24 | 13.24 | 12.36 | 12.69 | 230,412 | -0.53(-4.01%) |
May 26, 2017 | 12.92 | 13.25 | 12.82 | 13.22 | 205,183 | +0.30(+2.32%) |
May 25, 2017 | 12.87 | 13.26 | 12.57 | 12.92 | 1,965,328 | -0.97(-6.98%) |
May 24, 2017 | 13.80 | 14.91 | 13.61 | 13.89 | 423,886 | -0.78(-5.32%) |
May 23, 2017 | 14.59 | 14.74 | 14.10 | 14.67 | 118,431 | +0.06(+0.41%) |
May 22, 2017 | 14.47 | 14.64 | 13.90 | 14.61 | 179,832 | +0.27(+1.88%) |
May 19, 2017 | 13.65 | 15.43 | 13.63 | 14.34 | 399,564 | +0.30(+2.14%) |
May 18, 2017 | 14.54 | 15.19 | 13.70 | 14.04 | 899,503 | +0.46(+3.39%) |
May 17, 2017 | 10.80 | 15.34 | 10.76 | 13.58 | 4,281,076 | +4.19(+44.62%) |
May 16, 2017 | 9.090 | 9.658 | 9.000 | 9.390 | 87,644 | +0.35(+3.87%) |
May 15, 2017 | 8.760 | 9.200 | 8.690 | 9.040 | 68,889 | +0.36(+4.15%) |
May 12, 2017 | 8.670 | 8.960 | 8.340 | 8.680 | 52,911 | +0.07(+0.81%) |
May 11, 2017 | 8.330 | 8.890 | 8.220 | 8.610 | 105,242 | +0.24(+2.87%) |
May 10, 2017 | 7.760 | 8.750 | 7.710 | 8.370 | 132,248 | +0.66(+8.56%) |
May 09, 2017 | 8.010 | 8.341 | 7.409 | 7.710 | 207,322 | -0.28(-3.50%) |
May 08, 2017 | 8.420 | 8.420 | 7.900 | 7.990 | 96,321 | -0.30(-3.62%) |
May 05, 2017 | 8.500 | 8.640 | 8.060 | 8.290 | 40,503 | -0.21(-2.47%) |
May 04, 2017 | 8.640 | 9.010 | 8.160 | 8.500 | 45,535 | -0.12(-1.39%) |
May 03, 2017 | 8.820 | 9.140 | 8.350 | 8.620 | 103,545 | -0.17(-1.93%) |
May 02, 2017 | 9.190 | 9.280 | 8.670 | 8.790 | 49,795 | -0.45(-4.87%) |
May 01, 2017 | 9.570 | 10.03 | 9.150 | 9.240 | 41,763 | -0.25(-2.63%) |
Apr 28, 2017 | 9.500 | 9.929 | 9.380 | 9.490 | 42,154 | +0.03(+0.32%) |
Apr 27, 2017 | 9.500 | 9.920 | 9.235 | 9.460 | 62,493 | -0.04(-0.42%) |
Apr 26, 2017 | 9.800 | 10.01 | 9.300 | 9.500 | 112,377 | -0.33(-3.36%) |
Apr 25, 2017 | 10.31 | 10.49 | 9.670 | 9.830 | 174,747 | -0.43(-4.19%) |
Apr 24, 2017 | 10.66 | 11.18 | 10.00 | 10.26 | 42,126 | -0.27(-2.56%) |
Apr 21, 2017 | 11.14 | 11.85 | 10.40 | 10.53 | 93,324 | -0.60(-5.39%) |
Apr 20, 2017 | 11.35 | 11.70 | 10.16 | 11.13 | 53,397 | -0.11(-0.98%) |
Apr 19, 2017 | 10.94 | 11.75 | 10.92 | 11.24 | 58,397 | +0.30(+2.74%) |
Apr 18, 2017 | 10.52 | 11.02 | 10.15 | 10.94 | 81,856 | +0.31(+2.92%) |
Apr 17, 2017 | 10.94 | 11.07 | 10.52 | 10.63 | 47,876 | -0.33(-3.01%) |
Apr 13, 2017 | 11.15 | 11.45 | 10.80 | 10.96 | 34,658 | -0.19(-1.70%) |
Apr 12, 2017 | 11.70 | 11.70 | 10.93 | 11.15 | 38,985 | -0.53(-4.54%) |
Apr 11, 2017 | 11.73 | 11.84 | 11.20 | 11.68 | 36,922 | -0.21(-1.77%) |
Apr 10, 2017 | 12.50 | 12.70 | 11.76 | 11.89 | 31,826 | -0.68(-5.41%) |
Apr 07, 2017 | 12.40 | 12.69 | 11.83 | 12.57 | 59,220 | +0.11(+0.88%) |
Apr 06, 2017 | 12.88 | 12.88 | 11.85 | 12.46 | 104,140 | -0.29(-2.27%) |
Apr 05, 2017 | 13.32 | 13.34 | 12.51 | 12.75 | 91,427 | -0.54(-4.06%) |
Apr 04, 2017 | 13.00 | 13.38 | 12.94 | 13.29 | 30,736 | +0.29(+2.23%) |
Apr 03, 2017 | 13.72 | 13.72 | 12.91 | 13.00 | 79,519 | -0.72(-5.25%) |
Mar 31, 2017 | 13.95 | 14.00 | 13.50 | 13.72 | 59,145 | -0.23(-1.65%) |
Mar 30, 2017 | 14.02 | 14.08 | 13.45 | 13.95 | 44,586 | +0.17(+1.23%) |
Mar 29, 2017 | 13.71 | 13.84 | 13.44 | 13.78 | 94,326 | +0.06(+0.44%) |
Mar 28, 2017 | 13.00 | 13.82 | 12.88 | 13.72 | 81,765 | +0.58(+4.41%) |
Mar 27, 2017 | 12.90 | 13.38 | 12.74 | 13.14 | 55,209 | +0.21(+1.62%) |
Mar 24, 2017 | 13.20 | 14.51 | 12.90 | 12.93 | 42,114 | -0.03(-0.23%) |
Mar 23, 2017 | 12.87 | 13.00 | 12.56 | 12.96 | 50,035 | +0.19(+1.49%) |
Mar 22, 2017 | 13.19 | 13.52 | 12.48 | 12.77 | 79,888 | -0.46(-3.48%) |
Mar 21, 2017 | 14.32 | 14.85 | 13.04 | 13.23 | 70,698 | -1.04(-7.29%) |
Mar 20, 2017 | 14.65 | 14.99 | 14.04 | 14.27 | 54,572 | -0.44(-2.99%) |
Mar 17, 2017 | 14.47 | 14.93 | 14.41 | 14.71 | 47,894 | +0.30(+2.08%) |
Mar 16, 2017 | 15.00 | 15.70 | 14.35 | 14.41 | 190,131 | -0.31(-2.11%) |
Mar 15, 2017 | 14.76 | 14.87 | 13.94 | 14.72 | 84,131 | +0.05(+0.34%) |
Mar 14, 2017 | 14.86 | 14.89 | 13.97 | 14.67 | 72,954 | -0.19(-1.28%) |
Mar 13, 2017 | 13.30 | 14.99 | 13.30 | 14.86 | 96,809 | +1.62(+12.24%) |
Mar 10, 2017 | 13.06 | 13.50 | 12.55 | 13.24 | 64,246 | +0.33(+2.56%) |
Mar 09, 2017 | 12.45 | 13.19 | 12.18 | 12.91 | 79,540 | +0.47(+3.78%) |
Mar 08, 2017 | 11.78 | 12.94 | 11.78 | 12.44 | 138,095 | +0.69(+5.87%) |
Mar 07, 2017 | 11.82 | 12.01 | 11.34 | 11.75 | 265,759 | -0.10(-0.84%) |
Mar 06, 2017 | 12.22 | 12.26 | 11.51 | 11.85 | 119,659 | -0.36(-2.95%) |
Mar 03, 2017 | 12.13 | 12.54 | 11.75 | 12.21 | 143,909 | +0.19(+1.58%) |
Mar 02, 2017 | 11.88 | 12.91 | 11.76 | 12.02 | 180,559 | +0.39(+3.35%) |