Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.89 | 12.14 | 11.65 | 12.01 | 388,888 | +0.17(+1.44%) |
May 30, 2017 | 11.95 | 12.08 | 11.82 | 11.84 | 273,233 | -0.10(-0.84%) |
May 26, 2017 | 11.89 | 12.12 | 11.89 | 11.94 | 477,731 | +0.46(+4.01%) |
May 25, 2017 | 11.48 | 11.56 | 11.20 | 11.48 | 525,144 | -0.11(-0.95%) |
May 24, 2017 | 11.56 | 11.69 | 11.02 | 11.59 | 823,740 | -0.06(-0.52%) |
May 23, 2017 | 12.21 | 12.21 | 11.57 | 11.65 | 576,468 | -0.54(-4.43%) |
May 22, 2017 | 12.18 | 12.26 | 11.92 | 12.19 | 263,856 | +0.15(+1.25%) |
May 19, 2017 | 12.25 | 12.26 | 11.87 | 12.04 | 572,510 | -0.11(-0.91%) |
May 18, 2017 | 12.18 | 12.35 | 11.95 | 12.15 | 397,147 | -0.22(-1.78%) |
May 17, 2017 | 12.45 | 12.61 | 12.25 | 12.37 | 487,388 | +0.13(+1.06%) |
May 16, 2017 | 11.90 | 12.25 | 11.79 | 12.24 | 400,436 | +0.40(+3.38%) |
May 15, 2017 | 12.26 | 12.26 | 11.59 | 11.84 | 417,792 | -0.11(-0.92%) |
May 12, 2017 | 11.87 | 12.05 | 11.78 | 11.95 | 550,507 | +0.17(+1.44%) |
May 11, 2017 | 11.08 | 11.82 | 11.02 | 11.78 | 625,080 | +0.74(+6.70%) |
May 10, 2017 | 11.12 | 11.26 | 10.99 | 11.04 | 376,382 | +0.04(+0.36%) |
May 09, 2017 | 11.20 | 11.22 | 10.93 | 11.00 | 410,448 | -0.25(-2.22%) |
May 08, 2017 | 11.35 | 11.37 | 10.97 | 11.25 | 301,596 | -0.06(-0.53%) |
May 05, 2017 | 11.22 | 11.50 | 11.09 | 11.31 | 448,561 | +0.20(+1.80%) |
May 04, 2017 | 11.42 | 11.50 | 11.11 | 11.11 | 656,957 | -0.55(-4.72%) |
May 03, 2017 | 11.73 | 11.93 | 11.54 | 11.66 | 633,894 | -0.07(-0.60%) |
May 02, 2017 | 11.60 | 11.83 | 11.52 | 11.73 | 656,822 | +0.11(+0.95%) |
May 01, 2017 | 12.10 | 12.14 | 11.56 | 11.62 | 493,891 | -0.60(-4.91%) |
Apr 28, 2017 | 11.92 | 12.40 | 11.80 | 12.22 | 787,076 | +0.30(+2.52%) |
Apr 27, 2017 | 12.08 | 12.08 | 11.59 | 11.92 | 663,891 | -0.38(-3.09%) |
Apr 26, 2017 | 11.79 | 12.30 | 11.47 | 12.30 | 862,848 | +0.13(+1.07%) |
Apr 25, 2017 | 12.03 | 12.17 | 11.34 | 12.17 | 928,273 | -0.06(-0.49%) |
Apr 24, 2017 | 12.39 | 12.41 | 12.15 | 12.23 | 544,844 | -0.35(-2.78%) |
Apr 21, 2017 | 12.52 | 12.67 | 12.28 | 12.58 | 474,925 | +0.09(+0.72%) |
Apr 20, 2017 | 12.78 | 12.78 | 12.42 | 12.49 | 591,173 | -0.41(-3.18%) |
Apr 19, 2017 | 13.05 | 13.11 | 12.21 | 12.90 | 761,570 | -0.32(-2.42%) |
Apr 18, 2017 | 13.11 | 13.25 | 12.94 | 13.22 | 482,597 | -0.01(-0.08%) |
Apr 17, 2017 | 13.72 | 13.73 | 13.02 | 13.23 | 410,820 | -0.50(-3.64%) |
Apr 13, 2017 | 14.12 | 14.13 | 13.63 | 13.73 | 423,729 | -0.30(-2.14%) |
Apr 12, 2017 | 14.13 | 14.31 | 13.77 | 14.03 | 287,407 | -0.10(-0.71%) |
Apr 11, 2017 | 14.11 | 14.48 | 14.05 | 14.13 | 345,747 | +0.17(+1.22%) |
Apr 10, 2017 | 13.82 | 14.19 | 13.82 | 13.96 | 278,677 | +0.07(+0.50%) |
Apr 07, 2017 | 14.34 | 14.47 | 13.77 | 13.89 | 328,267 | -0.11(-0.79%) |
Apr 06, 2017 | 13.88 | 14.09 | 13.69 | 14.00 | 358,703 | +0.13(+0.94%) |
Apr 05, 2017 | 13.61 | 13.91 | 13.35 | 13.87 | 403,197 | +0.05(+0.36%) |
Apr 04, 2017 | 13.60 | 13.84 | 13.56 | 13.82 | 279,732 | +0.27(+1.99%) |
Apr 03, 2017 | 13.12 | 13.68 | 13.07 | 13.55 | 238,935 | +0.42(+3.20%) |
Mar 31, 2017 | 13.25 | 13.38 | 12.93 | 13.13 | 541,894 | -0.31(-2.31%) |
Mar 30, 2017 | 13.58 | 13.79 | 13.37 | 13.44 | 212,198 | -0.33(-2.40%) |
Mar 29, 2017 | 13.69 | 13.84 | 13.40 | 13.77 | 240,407 | +0.05(+0.36%) |
Mar 28, 2017 | 14.12 | 14.26 | 13.59 | 13.72 | 287,354 | -0.45(-3.18%) |
Mar 27, 2017 | 14.25 | 14.27 | 13.98 | 14.17 | 269,155 | +0.24(+1.72%) |
Mar 24, 2017 | 14.04 | 14.15 | 13.84 | 13.93 | 252,178 | -0.11(-0.78%) |
Mar 23, 2017 | 14.29 | 14.34 | 13.63 | 14.04 | 399,391 | -0.16(-1.13%) |
Mar 22, 2017 | 14.65 | 14.67 | 14.20 | 14.20 | 293,569 | -0.30(-2.07%) |
Mar 21, 2017 | 14.51 | 14.91 | 14.43 | 14.50 | 313,376 | +0.09(+0.62%) |
Mar 20, 2017 | 14.09 | 14.45 | 13.91 | 14.41 | 321,335 | +0.44(+3.15%) |
Mar 17, 2017 | 14.45 | 14.76 | 13.86 | 13.97 | 975,083 | -0.42(-2.92%) |
Mar 16, 2017 | 14.63 | 14.87 | 14.15 | 14.39 | 427,623 | +0.13(+0.91%) |
Mar 15, 2017 | 13.56 | 14.39 | 13.25 | 14.26 | 993,169 | +0.93(+6.98%) |
Mar 14, 2017 | 14.15 | 14.20 | 13.26 | 13.33 | 492,611 | -0.89(-6.26%) |
Mar 13, 2017 | 13.79 | 14.41 | 13.53 | 14.22 | 502,118 | +0.46(+3.34%) |
Mar 10, 2017 | 13.23 | 13.83 | 13.05 | 13.76 | 311,186 | +0.64(+4.88%) |
Mar 09, 2017 | 12.99 | 13.25 | 12.90 | 13.12 | 166,382 | +0.12(+0.92%) |
Mar 08, 2017 | 13.09 | 13.34 | 13.00 | 13.00 | 272,182 | -0.30(-2.26%) |
Mar 07, 2017 | 13.15 | 13.48 | 12.87 | 13.30 | 296,725 | +0.00(+0.00%) |
Mar 06, 2017 | 13.94 | 14.13 | 13.10 | 13.30 | 529,797 | -0.86(-6.07%) |
Mar 03, 2017 | 14.00 | 14.39 | 13.56 | 14.16 | 569,147 | +0.00(+0.00%) |
Mar 02, 2017 | 15.13 | 15.40 | 14.10 | 14.16 | 431,372 | -1.32(-8.53%) |