Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.95 | 15.00 | 14.60 | 14.85 | 227,756 | +0.00(+0.00%) |
May 30, 2017 | 15.05 | 15.35 | 14.40 | 14.85 | 214,981 | -0.15(-1.00%) |
May 26, 2017 | 15.45 | 15.45 | 14.85 | 15.00 | 153,600 | -0.40(-2.60%) |
May 25, 2017 | 15.25 | 15.65 | 15.25 | 15.40 | 200,531 | +0.15(+0.98%) |
May 24, 2017 | 14.85 | 15.25 | 14.75 | 15.25 | 170,706 | +0.35(+2.35%) |
May 23, 2017 | 15.30 | 15.45 | 14.80 | 14.90 | 236,041 | -0.35(-2.30%) |
May 22, 2017 | 14.90 | 15.95 | 14.80 | 15.25 | 531,736 | +0.50(+3.39%) |
May 19, 2017 | 14.00 | 15.12 | 13.95 | 14.75 | 489,090 | +0.85(+6.12%) |
May 18, 2017 | 14.00 | 14.30 | 13.65 | 13.90 | 309,819 | -0.15(-1.07%) |
May 17, 2017 | 14.00 | 14.35 | 13.74 | 14.05 | 298,166 | +0.10(+0.72%) |
May 16, 2017 | 13.70 | 14.10 | 13.55 | 13.95 | 303,054 | +0.35(+2.57%) |
May 15, 2017 | 13.20 | 13.65 | 13.05 | 13.60 | 326,859 | +0.45(+3.42%) |
May 12, 2017 | 12.60 | 13.30 | 12.60 | 13.15 | 273,910 | +0.55(+4.37%) |
May 11, 2017 | 12.60 | 12.80 | 12.53 | 12.60 | 100,092 | -0.20(-1.56%) |
May 10, 2017 | 12.80 | 12.95 | 12.47 | 12.80 | 76,943 | +0.05(+0.39%) |
May 09, 2017 | 12.55 | 12.80 | 12.30 | 12.75 | 138,307 | +0.15(+1.19%) |
May 08, 2017 | 12.70 | 12.95 | 12.45 | 12.60 | 133,220 | -0.10(-0.79%) |
May 05, 2017 | 12.00 | 12.95 | 11.80 | 12.70 | 442,854 | +0.95(+8.09%) |
May 04, 2017 | 12.35 | 12.35 | 11.70 | 11.75 | 308,923 | -0.55(-4.47%) |
May 03, 2017 | 12.40 | 12.65 | 12.25 | 12.30 | 197,230 | -0.10(-0.81%) |
May 02, 2017 | 12.90 | 12.90 | 12.35 | 12.40 | 155,309 | -0.40(-3.13%) |
May 01, 2017 | 12.30 | 12.85 | 12.30 | 12.80 | 286,740 | +0.60(+4.92%) |
Apr 28, 2017 | 12.25 | 12.40 | 12.00 | 12.20 | 149,623 | +0.05(+0.41%) |
Apr 27, 2017 | 11.90 | 12.30 | 11.85 | 12.15 | 185,655 | +0.30(+2.53%) |
Apr 26, 2017 | 11.70 | 12.00 | 11.65 | 11.85 | 132,662 | +0.15(+1.28%) |
Apr 25, 2017 | 12.28 | 11.45 | 11.70 | 489,091 | +0.20(+1.74%) | |
Apr 24, 2017 | 11.55 | 11.60 | 11.40 | 11.50 | 202,042 | +0.05(+0.44%) |
Apr 21, 2017 | 11.70 | 11.70 | 11.40 | 11.45 | 196,674 | -0.25(-2.14%) |
Apr 20, 2017 | 11.50 | 11.75 | 11.30 | 11.70 | 179,528 | +0.25(+2.18%) |
Apr 19, 2017 | 11.45 | 11.65 | 11.36 | 11.45 | 148,286 | +0.05(+0.44%) |
Apr 18, 2017 | 11.70 | 11.85 | 11.35 | 11.40 | 165,179 | -0.30(-2.56%) |
Apr 17, 2017 | 11.35 | 11.70 | 11.31 | 11.70 | 97,179 | +0.40(+3.54%) |
Apr 13, 2017 | 11.35 | 11.70 | 11.25 | 11.30 | 274,654 | -0.05(-0.44%) |
Apr 12, 2017 | 10.90 | 11.45 | 10.90 | 11.35 | 283,021 | +0.45(+4.13%) |
Apr 11, 2017 | 10.75 | 10.95 | 10.70 | 10.90 | 61,087 | +0.15(+1.40%) |
Apr 10, 2017 | 10.85 | 10.95 | 10.65 | 10.75 | 201,031 | -0.10(-0.92%) |
Apr 07, 2017 | 10.40 | 10.95 | 10.35 | 10.85 | 271,435 | +0.30(+2.84%) |
Apr 06, 2017 | 10.30 | 10.60 | 10.15 | 10.55 | 161,153 | +0.25(+2.43%) |
Apr 05, 2017 | 10.30 | 10.50 | 10.20 | 10.30 | 93,314 | +0.00(+0.00%) |
Apr 04, 2017 | 10.25 | 10.30 | 10.05 | 10.30 | 86,166 | +0.03(+0.24%) |
Apr 03, 2017 | 10.50 | 10.70 | 10.10 | 10.28 | 314,502 | -0.17(-1.67%) |
Mar 31, 2017 | 10.10 | 10.60 | 10.10 | 10.45 | 503,375 | +0.30(+2.96%) |
Mar 30, 2017 | 10.10 | 10.30 | 10.05 | 10.15 | 375,192 | +0.00(+0.00%) |
Mar 29, 2017 | 10.20 | 10.25 | 10.05 | 10.15 | 149,008 | +0.00(+0.00%) |
Mar 28, 2017 | 10.15 | 10.30 | 10.10 | 10.15 | 156,117 | +0.05(+0.50%) |
Mar 27, 2017 | 10.00 | 10.16 | 10.00 | 10.10 | 179,203 | +0.05(+0.50%) |
Mar 24, 2017 | 10.10 | 10.20 | 10.00 | 10.05 | 73,830 | +0.00(+0.00%) |
Mar 23, 2017 | 10.00 | 10.10 | 9.950 | 10.05 | 74,314 | +0.00(+0.00%) |
Mar 22, 2017 | 10.15 | 10.25 | 9.950 | 10.05 | 81,785 | -0.05(-0.50%) |
Mar 21, 2017 | 10.15 | 10.30 | 9.950 | 10.10 | 84,787 | -0.05(-0.49%) |
Mar 20, 2017 | 10.25 | 10.25 | 10.05 | 10.15 | 66,537 | +0.00(+0.00%) |
Mar 17, 2017 | 9.950 | 10.20 | 9.900 | 10.15 | 154,833 | +0.10(+1.00%) |
Mar 16, 2017 | 9.900 | 10.05 | 9.750 | 10.05 | 71,078 | +0.10(+1.01%) |
Mar 15, 2017 | 9.800 | 10.05 | 9.700 | 9.950 | 96,968 | +0.20(+2.05%) |
Mar 14, 2017 | 9.950 | 9.950 | 9.700 | 9.750 | 69,619 | -0.25(-2.50%) |
Mar 13, 2017 | 10.00 | 10.10 | 9.750 | 10.00 | 75,806 | -0.05(-0.50%) |
Mar 10, 2017 | 10.10 | 10.10 | 10.00 | 10.05 | 54,205 | +0.00(+0.00%) |
Mar 09, 2017 | 9.950 | 10.10 | 9.900 | 10.05 | 87,594 | +0.05(+0.50%) |
Mar 08, 2017 | 9.750 | 10.10 | 9.550 | 10.00 | 164,858 | +0.30(+3.09%) |
Mar 07, 2017 | 9.850 | 9.900 | 9.650 | 9.700 | 140,934 | -0.15(-1.52%) |
Mar 06, 2017 | 10.10 | 10.15 | 9.850 | 9.850 | 150,296 | -0.15(-1.50%) |
Mar 03, 2017 | 10.30 | 10.45 | 9.900 | 10.00 | 182,148 | -0.35(-3.38%) |
Mar 02, 2017 | 10.60 | 10.65 | 10.35 | 10.35 | 82,446 | -0.30(-2.82%) |