Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.77 | 16.07 | 15.46 | 15.84 | 186,172 | +0.05(+0.30%) |
May 30, 2017 | 15.89 | 16.24 | 15.47 | 15.79 | 303,607 | -0.12(-0.76%) |
May 26, 2017 | 15.98 | 16.05 | 15.71 | 15.91 | 101,413 | -0.06(-0.35%) |
May 25, 2017 | 16.04 | 16.22 | 15.81 | 15.97 | 138,402 | -0.12(-0.75%) |
May 24, 2017 | 15.88 | 16.22 | 15.70 | 16.09 | 190,251 | +0.27(+1.71%) |
May 23, 2017 | 16.04 | 16.05 | 15.74 | 15.82 | 204,746 | -0.16(-0.99%) |
May 22, 2017 | 15.74 | 16.15 | 15.70 | 15.98 | 133,378 | +0.21(+1.36%) |
May 19, 2017 | 15.53 | 15.82 | 15.34 | 15.77 | 103,576 | +0.29(+1.87%) |
May 18, 2017 | 15.41 | 15.57 | 15.28 | 15.48 | 118,617 | +0.00(+0.00%) |
May 17, 2017 | 15.46 | 15.77 | 15.22 | 15.48 | 176,987 | -0.26(-1.66%) |
May 16, 2017 | 15.88 | 16.10 | 15.59 | 15.74 | 236,191 | -0.18(-1.12%) |
May 15, 2017 | 15.96 | 16.49 | 15.78 | 15.91 | 297,644 | -0.04(-0.23%) |
May 12, 2017 | 15.38 | 16.05 | 15.02 | 15.95 | 474,946 | +0.59(+3.83%) |
May 11, 2017 | 14.97 | 15.38 | 14.81 | 15.36 | 326,688 | +0.28(+1.86%) |
May 10, 2017 | 14.86 | 15.10 | 14.53 | 15.08 | 266,093 | +0.26(+1.76%) |
May 09, 2017 | 14.79 | 15.05 | 14.48 | 14.82 | 238,464 | +0.10(+0.70%) |
May 08, 2017 | 14.17 | 14.78 | 14.14 | 14.72 | 257,483 | +0.48(+3.34%) |
May 05, 2017 | 13.54 | 14.35 | 13.46 | 14.24 | 278,315 | +0.71(+5.24%) |
May 04, 2017 | 13.86 | 13.86 | 13.15 | 13.53 | 400,957 | -0.35(-2.49%) |
May 03, 2017 | 13.93 | 13.96 | 13.55 | 13.88 | 292,522 | -0.07(-0.47%) |
May 02, 2017 | 13.99 | 14.17 | 13.83 | 13.94 | 172,024 | +0.00(+0.00%) |
May 01, 2017 | 14.22 | 14.24 | 13.79 | 13.94 | 192,274 | -0.24(-1.71%) |
Apr 28, 2017 | 14.31 | 14.39 | 14.06 | 14.19 | 201,458 | -0.15(-1.04%) |
Apr 27, 2017 | 14.92 | 14.95 | 14.28 | 14.34 | 278,128 | -0.48(-3.22%) |
Apr 26, 2017 | 14.31 | 14.96 | 14.17 | 14.81 | 403,140 | +0.50(+3.52%) |
Apr 25, 2017 | 14.49 | 14.66 | 14.08 | 14.31 | 283,333 | -0.07(-0.46%) |
Apr 24, 2017 | 14.49 | 14.60 | 14.31 | 14.37 | 181,624 | +0.08(+0.59%) |
Apr 21, 2017 | 14.13 | 14.51 | 14.06 | 14.29 | 190,766 | +0.09(+0.66%) |
Apr 20, 2017 | 13.86 | 14.24 | 13.68 | 14.20 | 214,032 | +0.41(+2.98%) |
Apr 19, 2017 | 13.95 | 14.03 | 13.59 | 13.79 | 238,720 | -0.07(-0.47%) |
Apr 18, 2017 | 14.02 | 14.19 | 13.66 | 13.85 | 184,133 | -0.17(-1.20%) |
Apr 17, 2017 | 13.80 | 14.42 | 13.75 | 14.02 | 312,104 | +0.35(+2.60%) |
Apr 13, 2017 | 13.21 | 13.78 | 12.86 | 13.66 | 481,027 | +0.49(+3.69%) |
Apr 12, 2017 | 13.34 | 13.36 | 12.83 | 13.18 | 236,612 | -0.08(-0.63%) |
Apr 11, 2017 | 12.92 | 13.60 | 12.76 | 13.26 | 434,059 | +0.44(+3.42%) |
Apr 10, 2017 | 12.35 | 12.93 | 12.25 | 12.82 | 598,683 | +0.49(+3.94%) |
Apr 07, 2017 | 12.27 | 12.44 | 12.07 | 12.34 | 265,517 | +0.06(+0.46%) |
Apr 06, 2017 | 12.26 | 12.36 | 12.10 | 12.28 | 216,957 | +0.07(+0.61%) |
Apr 05, 2017 | 12.00 | 12.47 | 11.89 | 12.21 | 410,218 | +0.22(+1.87%) |
Apr 04, 2017 | 11.86 | 12.04 | 11.77 | 11.98 | 229,758 | +0.13(+1.10%) |
Apr 03, 2017 | 11.92 | 11.94 | 11.59 | 11.85 | 212,513 | -0.03(-0.24%) |
Mar 31, 2017 | 11.93 | 11.95 | 11.83 | 11.88 | 172,018 | -0.02(-0.16%) |
Mar 30, 2017 | 11.74 | 11.90 | 11.59 | 11.90 | 179,948 | +0.08(+0.71%) |
Mar 29, 2017 | 11.42 | 11.85 | 11.42 | 11.81 | 149,165 | +0.34(+2.93%) |
Mar 28, 2017 | 11.51 | 11.65 | 11.38 | 11.48 | 207,946 | -0.08(-0.73%) |
Mar 27, 2017 | 11.73 | 11.73 | 11.41 | 11.56 | 151,951 | -0.13(-1.12%) |
Mar 24, 2017 | 11.58 | 11.88 | 11.50 | 11.69 | 136,487 | +0.13(+1.13%) |
Mar 23, 2017 | 11.47 | 11.97 | 11.43 | 11.56 | 217,882 | +0.11(+0.98%) |
Mar 22, 2017 | 11.66 | 11.66 | 11.24 | 11.45 | 268,561 | -0.13(-1.13%) |
Mar 21, 2017 | 11.63 | 11.77 | 11.43 | 11.58 | 234,172 | +0.02(+0.16%) |
Mar 20, 2017 | 11.48 | 11.68 | 11.42 | 11.56 | 276,851 | +0.04(+0.32%) |
Mar 17, 2017 | 11.57 | 11.69 | 11.38 | 11.53 | 353,875 | -0.05(-0.40%) |
Mar 16, 2017 | 11.95 | 11.95 | 11.54 | 11.57 | 292,400 | -0.38(-3.20%) |
Mar 15, 2017 | 11.65 | 11.97 | 11.55 | 11.95 | 224,855 | +0.34(+2.89%) |
Mar 14, 2017 | 11.77 | 11.77 | 11.20 | 11.62 | 448,992 | -0.19(-1.64%) |
Mar 13, 2017 | 12.07 | 12.24 | 11.78 | 11.81 | 624,937 | -0.28(-2.28%) |
Mar 10, 2017 | 12.41 | 12.48 | 12.06 | 12.09 | 301,930 | -0.29(-2.38%) |
Mar 09, 2017 | 12.50 | 12.77 | 12.11 | 12.38 | 503,605 | -0.08(-0.66%) |
Mar 08, 2017 | 14.17 | 14.25 | 12.45 | 12.46 | 879,747 | -1.71(-12.07%) |
Mar 07, 2017 | 16.70 | 16.70 | 14.03 | 14.18 | 918,652 | -2.93(-17.11%) |
Mar 06, 2017 | 17.94 | 17.94 | 16.94 | 17.10 | 359,412 | -0.73(-4.08%) |
Mar 03, 2017 | 18.63 | 18.63 | 17.27 | 17.83 | 246,850 | -0.84(-4.49%) |
Mar 02, 2017 | 18.46 | 18.79 | 18.39 | 18.66 | 254,060 | +0.38(+2.06%) |