Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.58 | 13.73 | 13.17 | 13.68 | 1,521,542 | +0.13(+0.96%) |
May 30, 2017 | 13.41 | 13.66 | 13.26 | 13.55 | 1,040,035 | +0.15(+1.12%) |
May 26, 2017 | 13.65 | 13.78 | 13.31 | 13.40 | 941,254 | -0.40(-2.90%) |
May 25, 2017 | 13.60 | 13.96 | 13.60 | 13.80 | 1,025,594 | +0.21(+1.55%) |
May 24, 2017 | 13.62 | 13.73 | 13.48 | 13.59 | 834,462 | -0.03(-0.22%) |
May 23, 2017 | 13.55 | 13.99 | 12.60 | 13.62 | 2,467,518 | -0.71(-4.95%) |
May 22, 2017 | 14.31 | 14.51 | 14.19 | 14.33 | 915,191 | +0.07(+0.49%) |
May 19, 2017 | 14.46 | 14.57 | 14.13 | 14.26 | 1,463,021 | -0.19(-1.31%) |
May 18, 2017 | 14.48 | 14.67 | 14.33 | 14.45 | 1,269,767 | +0.05(+0.35%) |
May 17, 2017 | 15.36 | 15.36 | 14.39 | 14.40 | 2,244,496 | -0.98(-6.37%) |
May 16, 2017 | 15.28 | 15.40 | 15.05 | 15.38 | 1,526,481 | +0.15(+0.98%) |
May 15, 2017 | 14.83 | 15.34 | 14.81 | 15.23 | 2,134,864 | +0.37(+2.49%) |
May 12, 2017 | 14.89 | 15.23 | 14.64 | 14.86 | 2,268,363 | -0.02(-0.13%) |
May 11, 2017 | 14.69 | 15.12 | 14.46 | 14.88 | 2,866,953 | +0.12(+0.81%) |
May 10, 2017 | 14.15 | 14.76 | 14.03 | 14.76 | 1,289,701 | +0.53(+3.72%) |
May 09, 2017 | 14.20 | 14.43 | 13.97 | 14.23 | 1,712,142 | -0.01(-0.07%) |
May 08, 2017 | 14.12 | 14.48 | 14.04 | 14.24 | 2,661,365 | +0.15(+1.06%) |
May 05, 2017 | 13.78 | 14.22 | 13.63 | 14.09 | 1,965,241 | +0.29(+2.10%) |
May 04, 2017 | 13.65 | 14.00 | 13.55 | 13.80 | 2,222,628 | +0.22(+1.62%) |
May 03, 2017 | 12.93 | 13.64 | 12.69 | 13.58 | 2,265,411 | +0.62(+4.78%) |
May 02, 2017 | 12.57 | 13.10 | 12.29 | 12.96 | 1,987,772 | +0.63(+5.11%) |
May 01, 2017 | 12.71 | 14.05 | 12.22 | 12.33 | 3,894,076 | -0.36(-2.84%) |
Apr 28, 2017 | 11.22 | 12.89 | 11.22 | 12.69 | 3,312,362 | +1.29(+11.32%) |
Apr 27, 2017 | 11.22 | 11.61 | 11.14 | 11.40 | 1,406,514 | +0.30(+2.70%) |
Apr 26, 2017 | 11.49 | 11.53 | 11.02 | 11.10 | 2,146,392 | -0.43(-3.73%) |
Apr 25, 2017 | 11.57 | 11.79 | 11.45 | 11.53 | 2,113,146 | +0.07(+0.61%) |
Apr 24, 2017 | 11.70 | 12.16 | 11.40 | 11.46 | 2,550,611 | -0.06(-0.52%) |
Apr 21, 2017 | 11.71 | 11.86 | 11.47 | 11.52 | 1,743,102 | -0.10(-0.86%) |
Apr 20, 2017 | 11.53 | 11.90 | 11.48 | 11.62 | 2,579,902 | +0.11(+0.96%) |
Apr 19, 2017 | 11.06 | 11.69 | 11.01 | 11.51 | 3,125,973 | +0.50(+4.54%) |
Apr 18, 2017 | 10.76 | 11.11 | 10.76 | 11.01 | 2,387,208 | +0.21(+1.94%) |
Apr 17, 2017 | 10.75 | 10.98 | 10.53 | 10.80 | 2,867,586 | +0.06(+0.56%) |
Apr 13, 2017 | 9.980 | 10.77 | 9.820 | 10.74 | 4,540,807 | +0.84(+8.48%) |
Apr 12, 2017 | 9.730 | 9.970 | 9.690 | 9.900 | 752,773 | +0.16(+1.64%) |
Apr 11, 2017 | 9.770 | 9.910 | 9.720 | 9.740 | 652,056 | -0.07(-0.71%) |
Apr 10, 2017 | 9.720 | 9.845 | 9.600 | 9.810 | 558,098 | +0.10(+1.03%) |
Apr 07, 2017 | 9.590 | 9.720 | 9.440 | 9.710 | 601,246 | +0.09(+0.94%) |
Apr 06, 2017 | 9.590 | 9.650 | 9.433 | 9.620 | 562,087 | +0.06(+0.63%) |
Apr 05, 2017 | 9.620 | 9.780 | 9.510 | 9.560 | 714,308 | -0.04(-0.42%) |
Apr 04, 2017 | 9.440 | 9.660 | 9.440 | 9.600 | 364,668 | +0.15(+1.59%) |
Apr 03, 2017 | 9.520 | 9.750 | 9.430 | 9.450 | 901,733 | -0.08(-0.84%) |
Mar 31, 2017 | 9.460 | 9.560 | 9.300 | 9.530 | 687,628 | +0.09(+0.95%) |
Mar 30, 2017 | 9.670 | 9.720 | 9.440 | 9.440 | 452,892 | -0.23(-2.38%) |
Mar 29, 2017 | 9.700 | 9.850 | 9.520 | 9.670 | 740,313 | -0.03(-0.31%) |
Mar 28, 2017 | 9.320 | 9.700 | 9.170 | 9.700 | 975,810 | +0.40(+4.30%) |
Mar 27, 2017 | 9.000 | 9.350 | 8.890 | 9.300 | 758,126 | +0.20(+2.20%) |
Mar 24, 2017 | 8.920 | 9.120 | 8.920 | 9.100 | 547,934 | +0.18(+2.02%) |
Mar 23, 2017 | 8.820 | 9.120 | 8.740 | 8.920 | 583,716 | +0.06(+0.68%) |
Mar 22, 2017 | 8.810 | 8.950 | 8.680 | 8.860 | 661,314 | +0.01(+0.11%) |
Mar 21, 2017 | 8.960 | 9.040 | 8.745 | 8.850 | 924,754 | -0.09(-1.01%) |
Mar 20, 2017 | 8.850 | 8.950 | 8.750 | 8.940 | 800,236 | +0.09(+1.02%) |
Mar 17, 2017 | 8.580 | 8.980 | 8.580 | 8.850 | 1,697,610 | +0.19(+2.19%) |
Mar 16, 2017 | 8.630 | 8.680 | 8.470 | 8.660 | 865,234 | +0.02(+0.23%) |
Mar 15, 2017 | 8.440 | 8.680 | 8.420 | 8.640 | 1,639,881 | +0.22(+2.61%) |
Mar 14, 2017 | 8.440 | 8.540 | 8.380 | 8.420 | 516,981 | -0.04(-0.47%) |
Mar 13, 2017 | 8.640 | 8.660 | 8.430 | 8.460 | 663,768 | -0.23(-2.65%) |
Mar 10, 2017 | 8.490 | 8.705 | 8.420 | 8.690 | 876,039 | +0.25(+2.96%) |
Mar 09, 2017 | 8.350 | 8.550 | 8.270 | 8.440 | 697,623 | +0.11(+1.32%) |
Mar 08, 2017 | 8.300 | 8.540 | 8.275 | 8.330 | 859,970 | +0.05(+0.60%) |
Mar 07, 2017 | 8.080 | 8.370 | 7.950 | 8.280 | 782,672 | +0.12(+1.47%) |
Mar 06, 2017 | 8.300 | 8.320 | 8.100 | 8.160 | 765,718 | -0.19(-2.28%) |
Mar 03, 2017 | 8.500 | 8.670 | 8.260 | 8.350 | 1,345,986 | +0.00(+0.00%) |
Mar 02, 2017 | 8.530 | 8.350 | 8.350 | 1,137,740 | -0.09(-1.07%) |