Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.46 | 13.46 | 13.15 | 13.41 | 928,613 | +0.05(+0.37%) |
May 30, 2017 | 13.45 | 13.60 | 13.24 | 13.36 | 802,615 | -0.09(-0.67%) |
May 26, 2017 | 13.11 | 13.49 | 13.02 | 13.45 | 1,176,817 | +0.27(+2.05%) |
May 25, 2017 | 13.14 | 13.33 | 12.96 | 13.18 | 1,228,421 | -0.22(-1.64%) |
May 24, 2017 | 13.32 | 13.48 | 13.15 | 13.40 | 1,225,970 | +0.09(+0.68%) |
May 23, 2017 | 13.25 | 13.36 | 12.98 | 13.31 | 1,778,077 | +0.16(+1.22%) |
May 22, 2017 | 13.34 | 13.41 | 12.96 | 13.15 | 2,012,116 | -0.16(-1.20%) |
May 19, 2017 | 13.15 | 13.38 | 13.03 | 13.31 | 1,816,347 | +0.18(+1.37%) |
May 18, 2017 | 12.88 | 13.26 | 12.71 | 13.13 | 2,713,179 | +0.19(+1.47%) |
May 17, 2017 | 13.40 | 13.67 | 12.77 | 12.94 | 5,089,747 | -0.79(-5.75%) |
May 16, 2017 | 12.90 | 14.11 | 12.87 | 13.73 | 18,318,552 | +2.41(+21.29%) |
May 15, 2017 | 11.28 | 11.54 | 11.26 | 11.32 | 2,114,420 | +0.06(+0.53%) |
May 12, 2017 | 11.09 | 11.33 | 10.91 | 11.26 | 3,622,834 | +0.10(+0.90%) |
May 11, 2017 | 11.34 | 11.39 | 11.02 | 11.16 | 4,611,928 | -0.26(-2.28%) |
May 10, 2017 | 11.53 | 11.63 | 11.18 | 11.42 | 2,636,374 | -0.12(-1.04%) |
May 09, 2017 | 11.35 | 11.59 | 11.30 | 11.54 | 3,157,036 | +0.22(+1.94%) |
May 08, 2017 | 11.66 | 11.66 | 11.05 | 11.32 | 5,802,791 | -0.34(-2.92%) |
May 05, 2017 | 10.64 | 11.68 | 10.50 | 11.66 | 5,518,607 | +1.04(+9.79%) |
May 04, 2017 | 10.64 | 10.72 | 10.32 | 10.62 | 7,222,620 | +0.11(+1.09%) |
May 03, 2017 | 10.11 | 11.19 | 9.900 | 10.51 | 13,325,800 | -0.88(-7.77%) |
May 02, 2017 | 11.06 | 11.78 | 10.96 | 11.39 | 4,576,639 | +0.33(+2.98%) |
May 01, 2017 | 10.81 | 11.11 | 10.79 | 11.06 | 1,263,397 | +0.30(+2.79%) |
Apr 28, 2017 | 10.63 | 10.96 | 10.58 | 10.76 | 1,701,056 | +0.08(+0.75%) |
Apr 27, 2017 | 10.49 | 10.73 | 10.32 | 10.68 | 2,191,888 | +0.22(+2.10%) |
Apr 26, 2017 | 10.37 | 10.64 | 10.28 | 10.46 | 2,472,344 | -0.02(-0.19%) |
Apr 25, 2017 | 10.80 | 10.86 | 10.43 | 10.48 | 2,439,616 | -0.23(-2.15%) |
Apr 24, 2017 | 10.81 | 10.92 | 10.68 | 10.71 | 1,197,223 | +0.08(+0.75%) |
Apr 21, 2017 | 10.99 | 11.02 | 10.54 | 10.63 | 2,545,220 | -0.38(-3.45%) |
Apr 20, 2017 | 10.91 | 11.07 | 10.81 | 11.01 | 1,208,495 | +0.14(+1.29%) |
Apr 19, 2017 | 10.69 | 10.98 | 10.69 | 10.87 | 2,713,666 | +0.22(+2.07%) |
Apr 18, 2017 | 10.50 | 10.66 | 10.43 | 10.65 | 1,617,815 | +0.12(+1.14%) |
Apr 17, 2017 | 10.30 | 10.63 | 10.22 | 10.53 | 3,263,887 | +0.24(+2.33%) |
Apr 13, 2017 | 10.50 | 10.62 | 10.19 | 10.29 | 2,872,204 | -0.24(-2.28%) |
Apr 12, 2017 | 10.54 | 10.65 | 10.44 | 10.53 | 1,666,102 | -0.04(-0.38%) |
Apr 11, 2017 | 10.59 | 10.74 | 10.48 | 10.57 | 1,545,885 | +0.00(+0.00%) |
Apr 10, 2017 | 10.71 | 10.47 | 10.57 | 1,184,611 | +0.10(+0.96%) | |
Apr 07, 2017 | 10.59 | 10.66 | 10.42 | 10.47 | 2,035,334 | -0.14(-1.32%) |
Apr 06, 2017 | 10.61 | 10.71 | 10.50 | 10.61 | 958,956 | +0.02(+0.19%) |
Apr 05, 2017 | 10.78 | 10.95 | 10.56 | 10.59 | 1,460,264 | -0.11(-1.03%) |
Apr 04, 2017 | 10.62 | 10.75 | 10.49 | 10.70 | 1,773,682 | +0.07(+0.66%) |
Apr 03, 2017 | 10.62 | 10.73 | 10.37 | 10.63 | 2,089,140 | +0.00(+0.00%) |
Mar 31, 2017 | 10.42 | 10.73 | 10.36 | 10.63 | 2,320,928 | +0.23(+2.21%) |
Mar 30, 2017 | 10.30 | 10.50 | 10.30 | 10.40 | 999,868 | +0.05(+0.48%) |
Mar 29, 2017 | 10.08 | 10.49 | 10.05 | 10.35 | 1,879,930 | +0.24(+2.37%) |
Mar 28, 2017 | 10.14 | 10.20 | 9.945 | 10.11 | 1,152,131 | -0.04(-0.39%) |
Mar 27, 2017 | 9.750 | 10.19 | 9.600 | 10.15 | 1,264,757 | +0.27(+2.73%) |
Mar 24, 2017 | 9.900 | 10.00 | 9.820 | 9.880 | 822,971 | -0.01(-0.10%) |
Mar 23, 2017 | 10.02 | 10.04 | 9.840 | 9.890 | 1,363,558 | -0.15(-1.49%) |
Mar 22, 2017 | 10.00 | 10.13 | 9.850 | 10.04 | 1,592,653 | +0.05(+0.50%) |
Mar 21, 2017 | 10.32 | 10.44 | 9.940 | 9.990 | 2,185,380 | -0.28(-2.73%) |
Mar 20, 2017 | 10.34 | 10.41 | 10.21 | 10.27 | 1,191,108 | -0.10(-0.96%) |
Mar 17, 2017 | 10.37 | 10.49 | 10.28 | 10.37 | 1,971,457 | -0.01(-0.10%) |
Mar 16, 2017 | 10.25 | 10.43 | 10.20 | 10.38 | 1,705,040 | +0.15(+1.47%) |
Mar 15, 2017 | 10.08 | 10.30 | 9.970 | 10.23 | 1,732,522 | +0.19(+1.89%) |
Mar 14, 2017 | 9.990 | 10.06 | 9.870 | 10.04 | 1,664,141 | -0.01(-0.10%) |
Mar 13, 2017 | 9.740 | 10.08 | 9.720 | 10.05 | 1,940,186 | +0.33(+3.40%) |
Mar 10, 2017 | 9.690 | 9.810 | 9.500 | 9.720 | 2,654,428 | +0.08(+0.83%) |
Mar 09, 2017 | 9.560 | 9.880 | 9.540 | 9.640 | 2,182,678 | +0.08(+0.84%) |
Mar 08, 2017 | 9.630 | 9.800 | 9.410 | 9.560 | 3,554,100 | -0.25(-2.55%) |
Mar 07, 2017 | 10.10 | 10.14 | 9.790 | 9.810 | 2,343,608 | -0.33(-3.25%) |
Mar 06, 2017 | 10.12 | 10.45 | 10.00 | 10.14 | 2,215,171 | -0.05(-0.49%) |
Mar 03, 2017 | 10.60 | 10.77 | 10.18 | 10.19 | 2,982,213 | -0.47(-4.41%) |
Mar 02, 2017 | 10.63 | 10.92 | 10.60 | 10.66 | 2,565,545 | -0.03(-0.28%) |