Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.34 | 14.47 | 14.11 | 14.28 | 1,904,016 | -0.01(-0.07%) |
May 30, 2017 | 14.60 | 14.80 | 14.16 | 14.29 | 2,322,163 | -0.56(-3.77%) |
May 29, 2017 | 15.00 | 15.02 | 14.55 | 14.85 | 1,102,459 | -0.10(-0.67%) |
May 26, 2017 | 15.43 | 15.54 | 14.89 | 14.95 | 2,731,113 | -0.17(-1.12%) |
May 25, 2017 | 14.94 | 15.24 | 14.81 | 15.12 | 1,741,540 | +0.22(+1.48%) |
May 24, 2017 | 15.36 | 15.39 | 14.81 | 14.90 | 2,159,003 | -0.37(-2.42%) |
May 23, 2017 | 15.22 | 15.34 | 14.96 | 15.27 | 4,574,858 | +1.24(+8.84%) |
May 19, 2017 | 13.84 | 14.08 | 13.70 | 14.03 | 2,326,077 | +0.27(+1.96%) |
May 18, 2017 | 13.74 | 13.97 | 13.54 | 13.76 | 2,388,567 | +0.00(+0.00%) |
May 17, 2017 | 13.79 | 13.94 | 13.65 | 13.76 | 2,978,460 | -0.08(-0.58%) |
May 16, 2017 | 13.18 | 14.14 | 13.15 | 13.84 | 3,684,164 | +0.69(+5.25%) |
May 15, 2017 | 12.94 | 13.35 | 12.90 | 13.15 | 1,961,010 | +0.33(+2.57%) |
May 12, 2017 | 12.85 | 12.86 | 12.68 | 12.82 | 789,831 | -0.02(-0.16%) |
May 11, 2017 | 12.99 | 13.03 | 12.83 | 12.84 | 827,184 | -0.17(-1.31%) |
May 10, 2017 | 12.98 | 13.10 | 12.88 | 13.01 | 1,259,308 | +0.02(+0.15%) |
May 09, 2017 | 12.95 | 13.05 | 12.92 | 12.99 | 1,163,241 | +0.10(+0.78%) |
May 08, 2017 | 13.00 | 13.13 | 12.87 | 12.89 | 1,200,940 | -0.07(-0.54%) |
May 05, 2017 | 12.73 | 12.98 | 12.71 | 12.96 | 1,074,705 | +0.24(+1.89%) |
May 04, 2017 | 12.74 | 12.77 | 12.62 | 12.72 | 1,126,808 | +0.02(+0.16%) |
May 03, 2017 | 12.67 | 12.83 | 12.62 | 12.70 | 1,416,446 | -0.03(-0.24%) |
May 02, 2017 | 12.72 | 12.84 | 12.70 | 12.73 | 1,364,824 | -0.03(-0.24%) |
May 01, 2017 | 12.76 | 12.83 | 12.72 | 12.76 | 989,870 | +0.01(+0.08%) |
Apr 28, 2017 | 12.68 | 12.78 | 12.53 | 12.75 | 1,228,755 | +0.08(+0.63%) |
Apr 27, 2017 | 12.52 | 12.69 | 12.47 | 12.67 | 1,288,277 | +0.17(+1.36%) |
Apr 26, 2017 | 12.43 | 12.56 | 12.36 | 12.50 | 988,058 | +0.02(+0.16%) |
Apr 25, 2017 | 12.59 | 12.66 | 12.45 | 12.48 | 4,650,392 | -0.08(-0.64%) |
Apr 24, 2017 | 12.34 | 12.56 | 12.32 | 12.56 | 1,700,175 | +0.28(+2.28%) |
Apr 21, 2017 | 12.27 | 12.36 | 12.22 | 12.28 | 1,421,454 | +0.02(+0.16%) |
Apr 20, 2017 | 12.06 | 12.29 | 11.97 | 12.26 | 2,162,025 | +0.22(+1.83%) |
Apr 19, 2017 | 11.71 | 12.18 | 11.71 | 12.04 | 2,380,019 | +0.36(+3.08%) |
Apr 18, 2017 | 11.61 | 11.72 | 11.57 | 11.68 | 1,608,160 | +0.00(+0.00%) |
Apr 17, 2017 | 11.46 | 11.71 | 11.46 | 11.68 | 1,192,424 | +0.16(+1.39%) |
Apr 13, 2017 | 11.82 | 11.84 | 11.47 | 11.52 | 2,275,173 | -0.33(-2.78%) |
Apr 12, 2017 | 12.05 | 12.22 | 11.70 | 11.85 | 5,977,379 | +1.58(+15.38%) |
Apr 11, 2017 | 10.27 | 10.28 | 10.02 | 10.27 | 1,654,785 | -0.03(-0.29%) |
Apr 10, 2017 | 10.49 | 10.52 | 10.29 | 10.30 | 769,832 | -0.17(-1.62%) |
Apr 07, 2017 | 10.62 | 10.65 | 10.47 | 10.47 | 1,153,196 | -0.17(-1.60%) |
Apr 06, 2017 | 10.62 | 10.74 | 10.58 | 10.64 | 1,146,207 | +0.01(+0.09%) |
Apr 05, 2017 | 10.84 | 10.88 | 10.63 | 10.63 | 2,135,357 | -0.20(-1.85%) |
Apr 04, 2017 | 10.39 | 10.99 | 10.35 | 10.83 | 2,492,335 | +0.38(+3.64%) |
Apr 03, 2017 | 10.50 | 10.54 | 10.08 | 10.45 | 2,943,216 | +0.15(+1.46%) |
Mar 31, 2017 | 9.990 | 10.75 | 9.950 | 10.30 | 9,178,964 | +1.03(+11.11%) |
Mar 30, 2017 | 9.350 | 9.355 | 9.075 | 9.270 | 1,073,301 | -0.09(-0.96%) |
Mar 29, 2017 | 9.400 | 9.460 | 9.320 | 9.360 | 1,059,644 | -0.06(-0.64%) |
Mar 28, 2017 | 9.470 | 9.500 | 9.370 | 9.420 | 534,579 | -0.06(-0.63%) |
Mar 27, 2017 | 9.370 | 9.485 | 9.320 | 9.480 | 594,129 | +0.02(+0.21%) |
Mar 24, 2017 | 9.480 | 9.570 | 9.390 | 9.460 | 451,407 | -0.02(-0.21%) |
Mar 23, 2017 | 9.360 | 9.520 | 9.320 | 9.480 | 698,699 | +0.10(+1.07%) |
Mar 22, 2017 | 9.330 | 9.390 | 9.240 | 9.380 | 639,406 | +0.03(+0.32%) |
Mar 21, 2017 | 9.620 | 9.660 | 9.350 | 9.350 | 880,570 | -0.25(-2.60%) |
Mar 20, 2017 | 9.520 | 9.605 | 9.430 | 9.600 | 503,871 | +0.07(+0.73%) |
Mar 17, 2017 | 9.550 | 9.640 | 9.530 | 9.530 | 3,248,744 | -0.03(-0.31%) |
Mar 16, 2017 | 9.520 | 9.580 | 9.470 | 9.560 | 542,549 | +0.06(+0.63%) |
Mar 15, 2017 | 9.500 | 9.590 | 9.440 | 9.500 | 517,231 | +0.01(+0.11%) |
Mar 14, 2017 | 9.490 | 9.510 | 9.370 | 9.490 | 1,014,845 | +0.06(+0.64%) |
Mar 13, 2017 | 9.190 | 9.440 | 9.150 | 9.430 | 897,612 | +0.24(+2.61%) |
Mar 10, 2017 | 9.160 | 9.200 | 9.105 | 9.190 | 391,498 | +0.04(+0.44%) |
Mar 09, 2017 | 9.020 | 9.180 | 8.980 | 9.150 | 779,299 | +0.15(+1.67%) |
Mar 08, 2017 | 9.100 | 9.160 | 8.990 | 9.000 | 579,366 | -0.10(-1.10%) |
Mar 07, 2017 | 9.060 | 9.215 | 9.025 | 9.100 | 467,890 | +0.04(+0.44%) |
Mar 06, 2017 | 9.150 | 9.150 | 8.980 | 9.060 | 895,559 | -0.15(-1.63%) |
Mar 03, 2017 | 9.210 | 9.310 | 9.130 | 9.210 | 746,831 | -0.02(-0.22%) |
Mar 02, 2017 | 9.200 | 9.370 | 9.200 | 9.230 | 829,514 | +0.05(+0.54%) |