Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.48 | 12.55 | 12.30 | 12.45 | 23,234 | -0.14(-1.14%) |
May 30, 2017 | 12.60 | 12.60 | 12.45 | 12.59 | 17,249 | -0.13(-0.99%) |
May 26, 2017 | 12.75 | 12.90 | 12.45 | 12.72 | 22,228 | -0.03(-0.24%) |
May 25, 2017 | 13.05 | 13.13 | 12.75 | 12.75 | 11,494 | -0.15(-1.17%) |
May 24, 2017 | 13.05 | 13.15 | 12.45 | 12.90 | 15,301 | +0.15(+1.19%) |
May 23, 2017 | 13.80 | 13.80 | 12.75 | 12.75 | 53,048 | -0.46(-3.45%) |
May 22, 2017 | 13.35 | 13.65 | 12.97 | 13.21 | 50,882 | +0.29(+2.24%) |
May 19, 2017 | 12.38 | 13.50 | 12.38 | 12.92 | 23,191 | +0.32(+2.51%) |
May 18, 2017 | 12.81 | 12.90 | 12.32 | 12.60 | 22,565 | +0.20(+1.65%) |
May 17, 2017 | 12.60 | 12.87 | 12.30 | 12.40 | 17,282 | -0.21(-1.64%) |
May 16, 2017 | 12.45 | 12.81 | 12.45 | 12.60 | 12,980 | -0.04(-0.33%) |
May 15, 2017 | 12.90 | 12.90 | 12.30 | 12.64 | 20,219 | -0.06(-0.44%) |
May 12, 2017 | 12.75 | 13.00 | 12.15 | 12.70 | 18,416 | -0.05(-0.39%) |
May 11, 2017 | 12.60 | 13.05 | 12.60 | 12.75 | 4,371 | +0.15(+1.19%) |
May 10, 2017 | 13.17 | 13.17 | 12.60 | 12.60 | 17,691 | -0.45(-3.45%) |
May 09, 2017 | 12.90 | 13.05 | 12.64 | 13.05 | 18,917 | +0.00(+0.01%) |
May 08, 2017 | 12.81 | 13.20 | 12.75 | 13.05 | 24,993 | -0.07(-0.50%) |
May 05, 2017 | 12.89 | 13.14 | 12.81 | 13.11 | 30,461 | +0.06(+0.49%) |
May 04, 2017 | 13.05 | 13.35 | 12.79 | 13.05 | 31,116 | +0.00(+0.00%) |
May 03, 2017 | 13.20 | 13.48 | 12.61 | 13.05 | 53,004 | +0.51(+4.07%) |
May 02, 2017 | 12.55 | 12.73 | 12.45 | 12.54 | 17,650 | -0.21(-1.65%) |
May 01, 2017 | 12.90 | 12.90 | 12.30 | 12.75 | 16,283 | -0.15(-1.16%) |
Apr 28, 2017 | 12.90 | 13.05 | 12.68 | 12.90 | 24,100 | -0.11(-0.86%) |
Apr 27, 2017 | 13.05 | 13.20 | 12.79 | 13.01 | 19,638 | -0.04(-0.29%) |
Apr 26, 2017 | 12.91 | 13.32 | 12.87 | 13.05 | 26,843 | -0.06(-0.47%) |
Apr 25, 2017 | 12.79 | 13.19 | 12.75 | 13.11 | 12,831 | +0.36(+2.84%) |
Apr 24, 2017 | 13.35 | 13.35 | 12.62 | 12.75 | 26,594 | -0.45(-3.40%) |
Apr 21, 2017 | 13.02 | 13.20 | 12.75 | 13.20 | 30,052 | +0.16(+1.25%) |
Apr 20, 2017 | 12.90 | 13.04 | 12.67 | 13.04 | 21,654 | +0.29(+2.24%) |
Apr 19, 2017 | 12.75 | 13.05 | 12.62 | 12.75 | 25,539 | -0.03(-0.25%) |
Apr 18, 2017 | 13.05 | 13.05 | 12.78 | 12.78 | 16,035 | -0.42(-3.17%) |
Apr 17, 2017 | 13.20 | 13.20 | 12.80 | 13.20 | 14,699 | +0.00(+0.02%) |
Apr 13, 2017 | 13.41 | 13.41 | 12.79 | 13.20 | 31,624 | +0.01(+0.05%) |
Apr 12, 2017 | 12.93 | 13.20 | 12.78 | 13.19 | 27,392 | +0.24(+1.83%) |
Apr 11, 2017 | 12.90 | 13.35 | 12.78 | 12.95 | 21,719 | +0.17(+1.36%) |
Apr 10, 2017 | 13.05 | 13.41 | 12.45 | 12.78 | 47,567 | -0.27(-2.07%) |
Apr 07, 2017 | 13.12 | 13.20 | 12.90 | 13.05 | 21,082 | -0.07(-0.57%) |
Apr 06, 2017 | 13.35 | 13.65 | 12.90 | 13.12 | 34,711 | -0.22(-1.69%) |
Apr 05, 2017 | 13.50 | 13.65 | 12.82 | 13.35 | 70,245 | +0.06(+0.44%) |
Apr 04, 2017 | 13.50 | 13.61 | 13.25 | 13.29 | 59,997 | -0.52(-3.79%) |
Apr 03, 2017 | 14.25 | 14.59 | 13.80 | 13.81 | 67,190 | -0.59(-4.11%) |
Mar 31, 2017 | 13.50 | 14.62 | 13.05 | 14.41 | 396,006 | -2.84(-16.48%) |
Mar 30, 2017 | 17.25 | 17.55 | 16.35 | 17.25 | 25,939 | -0.30(-1.71%) |
Mar 29, 2017 | 17.25 | 17.85 | 17.25 | 17.55 | 15,801 | +0.00(+0.00%) |
Mar 28, 2017 | 17.55 | 17.85 | 17.25 | 17.55 | 23,082 | +0.30(+1.75%) |
Mar 27, 2017 | 16.05 | 17.55 | 16.05 | 17.25 | 32,645 | +0.60(+3.60%) |
Mar 24, 2017 | 16.50 | 16.65 | 15.90 | 16.65 | 27,071 | +0.15(+0.91%) |
Mar 23, 2017 | 16.95 | 17.21 | 16.29 | 16.50 | 23,407 | -0.23(-1.35%) |
Mar 22, 2017 | 16.65 | 16.80 | 15.45 | 16.73 | 41,651 | +0.53(+3.24%) |
Mar 21, 2017 | 16.95 | 17.70 | 15.45 | 16.20 | 52,968 | -0.90(-5.26%) |
Mar 20, 2017 | 18.75 | 19.35 | 16.35 | 17.10 | 92,532 | -0.90(-5.00%) |
Mar 17, 2017 | 17.10 | 18.00 | 17.10 | 18.00 | 35,106 | +0.90(+5.26%) |
Mar 16, 2017 | 16.65 | 17.25 | 16.50 | 17.10 | 19,587 | +0.30(+1.79%) |
Mar 15, 2017 | 16.50 | 17.25 | 16.50 | 16.80 | 27,161 | +0.30(+1.82%) |
Mar 14, 2017 | 16.50 | 17.62 | 16.20 | 16.50 | 31,074 | -0.30(-1.79%) |
Mar 13, 2017 | 16.95 | 17.55 | 16.65 | 16.80 | 24,210 | -0.15(-0.88%) |
Mar 10, 2017 | 16.80 | 18.30 | 16.65 | 16.95 | 33,209 | +0.15(+0.89%) |
Mar 09, 2017 | 16.50 | 17.10 | 16.50 | 16.80 | 14,714 | +0.00(+0.00%) |
Mar 08, 2017 | 17.25 | 17.85 | 16.65 | 16.80 | 20,391 | -0.45(-2.61%) |
Mar 07, 2017 | 17.85 | 17.85 | 17.25 | 17.25 | 16,226 | -0.45(-2.54%) |
Mar 06, 2017 | 18.00 | 18.15 | 17.25 | 17.70 | 13,745 | -0.15(-0.84%) |
Mar 03, 2017 | 17.10 | 18.30 | 17.10 | 17.85 | 21,154 | +0.75(+4.39%) |
Mar 02, 2017 | 17.10 | 17.85 | 16.95 | 17.10 | 23,815 | -0.30(-1.72%) |