Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.49 | 12.54 | 11.66 | 12.29 | 1,163,257 | -0.20(-1.61%) |
May 30, 2017 | 12.74 | 12.74 | 12.46 | 12.49 | 717,130 | -0.21(-1.69%) |
May 26, 2017 | 12.45 | 12.74 | 12.28 | 12.71 | 641,839 | +0.28(+2.27%) |
May 25, 2017 | 12.74 | 12.85 | 12.36 | 12.43 | 633,083 | -0.22(-1.75%) |
May 24, 2017 | 13.12 | 13.24 | 12.61 | 12.65 | 831,559 | -0.41(-3.13%) |
May 23, 2017 | 13.08 | 13.20 | 12.86 | 13.06 | 418,617 | +0.11(+0.88%) |
May 22, 2017 | 13.19 | 13.20 | 12.79 | 12.94 | 631,038 | -0.18(-1.38%) |
May 19, 2017 | 12.98 | 13.31 | 12.94 | 13.12 | 521,170 | +0.21(+1.61%) |
May 18, 2017 | 12.67 | 13.07 | 12.47 | 12.92 | 696,878 | +0.22(+1.74%) |
May 17, 2017 | 13.16 | 13.25 | 12.65 | 12.70 | 700,175 | -0.67(-5.01%) |
May 16, 2017 | 13.16 | 13.37 | 13.04 | 13.37 | 766,110 | +0.25(+1.94%) |
May 15, 2017 | 12.98 | 13.38 | 12.98 | 13.11 | 1,094,616 | +0.30(+2.36%) |
May 12, 2017 | 12.62 | 13.02 | 12.59 | 12.81 | 789,211 | +0.14(+1.11%) |
May 11, 2017 | 12.58 | 12.95 | 12.48 | 12.67 | 1,096,615 | +0.10(+0.80%) |
May 10, 2017 | 12.25 | 12.75 | 12.23 | 12.57 | 1,081,767 | +0.32(+2.57%) |
May 09, 2017 | 11.59 | 12.40 | 11.11 | 12.25 | 2,346,803 | +1.06(+9.46%) |
May 08, 2017 | 11.35 | 11.50 | 11.18 | 11.19 | 479,069 | -0.17(-1.53%) |
May 05, 2017 | 11.12 | 11.41 | 10.90 | 11.37 | 546,722 | +0.32(+2.85%) |
May 04, 2017 | 11.30 | 11.30 | 10.83 | 11.05 | 649,107 | -0.27(-2.37%) |
May 03, 2017 | 11.67 | 11.70 | 11.17 | 11.32 | 478,353 | -0.38(-3.21%) |
May 02, 2017 | 11.99 | 12.11 | 11.56 | 11.70 | 666,124 | -0.27(-2.30%) |
May 01, 2017 | 11.80 | 11.98 | 11.72 | 11.97 | 454,067 | +0.23(+1.94%) |
Apr 28, 2017 | 11.71 | 11.79 | 11.50 | 11.74 | 748,776 | +0.07(+0.57%) |
Apr 27, 2017 | 11.72 | 11.84 | 11.56 | 11.68 | 376,215 | -0.04(-0.34%) |
Apr 26, 2017 | 11.72 | 11.92 | 11.65 | 11.72 | 521,762 | -0.09(-0.74%) |
Apr 25, 2017 | 11.72 | 11.93 | 11.59 | 11.80 | 900,928 | +0.34(+2.92%) |
Apr 24, 2017 | 11.30 | 11.63 | 11.30 | 11.47 | 584,974 | +0.33(+2.95%) |
Apr 21, 2017 | 11.19 | 11.27 | 11.04 | 11.14 | 378,754 | -0.04(-0.36%) |
Apr 20, 2017 | 10.92 | 11.35 | 10.81 | 11.18 | 692,765 | +0.36(+3.28%) |
Apr 19, 2017 | 10.88 | 10.98 | 10.71 | 10.83 | 730,207 | +0.05(+0.44%) |
Apr 18, 2017 | 10.24 | 10.79 | 10.14 | 10.78 | 973,539 | +0.42(+4.08%) |
Apr 17, 2017 | 10.22 | 10.36 | 9.947 | 10.36 | 667,726 | +0.21(+2.11%) |
Apr 13, 2017 | 10.49 | 10.66 | 10.13 | 10.14 | 669,035 | -0.38(-3.57%) |
Apr 12, 2017 | 11.01 | 11.05 | 10.34 | 10.52 | 1,087,130 | -0.58(-5.20%) |
Apr 11, 2017 | 10.81 | 11.09 | 10.72 | 11.09 | 729,509 | +0.26(+2.41%) |
Apr 10, 2017 | 11.01 | 11.14 | 10.80 | 10.83 | 586,912 | -0.12(-1.10%) |
Apr 07, 2017 | 10.78 | 11.14 | 10.74 | 10.95 | 882,535 | +0.05(+0.49%) |
Apr 06, 2017 | 10.65 | 10.92 | 10.62 | 10.90 | 625,058 | +0.27(+2.59%) |
Apr 05, 2017 | 10.99 | 11.12 | 10.62 | 10.62 | 636,957 | -0.25(-2.34%) |
Apr 04, 2017 | 11.06 | 11.11 | 10.87 | 10.88 | 643,814 | -0.04(-0.37%) |
Apr 03, 2017 | 11.06 | 11.14 | 10.76 | 10.92 | 727,301 | -0.09(-0.85%) |
Mar 31, 2017 | 11.17 | 11.17 | 10.94 | 11.01 | 594,788 | -0.14(-1.26%) |
Mar 30, 2017 | 10.86 | 11.24 | 10.85 | 11.15 | 709,013 | +0.35(+3.23%) |
Mar 29, 2017 | 10.67 | 10.98 | 10.51 | 10.81 | 750,627 | +0.15(+1.38%) |
Mar 28, 2017 | 10.56 | 10.85 | 10.44 | 10.66 | 986,494 | +0.19(+1.86%) |
Mar 27, 2017 | 10.30 | 10.52 | 10.12 | 10.46 | 488,967 | -0.04(-0.38%) |
Mar 24, 2017 | 10.50 | 10.71 | 10.46 | 10.50 | 691,232 | +0.03(+0.32%) |
Mar 23, 2017 | 10.18 | 10.49 | 10.07 | 10.47 | 1,064,083 | +0.29(+2.90%) |
Mar 22, 2017 | 10.05 | 10.43 | 9.948 | 10.18 | 1,001,973 | -0.08(-0.78%) |
Mar 21, 2017 | 10.69 | 10.84 | 10.14 | 10.26 | 1,054,915 | -0.39(-3.65%) |
Mar 20, 2017 | 10.32 | 10.73 | 10.30 | 10.64 | 1,804,848 | +0.29(+2.85%) |
Mar 17, 2017 | 10.26 | 10.39 | 10.24 | 10.35 | 1,543,027 | +0.09(+0.92%) |
Mar 16, 2017 | 10.49 | 10.52 | 10.22 | 10.26 | 1,263,844 | -0.09(-0.84%) |
Mar 15, 2017 | 10.08 | 10.45 | 9.914 | 10.34 | 1,733,018 | +0.31(+3.07%) |
Mar 14, 2017 | 9.927 | 10.22 | 9.834 | 10.03 | 1,067,224 | -0.01(-0.13%) |
Mar 13, 2017 | 10.16 | 10.54 | 9.887 | 10.05 | 2,755,450 | +0.68(+7.30%) |
Mar 10, 2017 | 9.472 | 9.579 | 9.230 | 9.364 | 745,415 | -0.02(-0.21%) |
Mar 09, 2017 | 9.364 | 9.653 | 9.245 | 9.384 | 847,410 | +0.03(+0.36%) |
Mar 08, 2017 | 9.666 | 9.726 | 9.277 | 9.351 | 1,140,174 | -0.29(-3.06%) |
Mar 07, 2017 | 9.136 | 9.706 | 9.068 | 9.646 | 1,445,374 | +0.46(+4.96%) |
Mar 06, 2017 | 9.250 | 9.324 | 9.083 | 9.190 | 486,019 | -0.06(-0.65%) |
Mar 03, 2017 | 9.197 | 9.338 | 9.197 | 9.250 | 418,138 | +0.05(+0.51%) |
Mar 02, 2017 | 9.416 | 9.489 | 9.184 | 9.203 | 886,169 | -0.23(-2.39%) |