Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.59 | 14.59 | 13.83 | 13.84 | 202,945 | -0.73(-5.01%) |
May 30, 2017 | 14.01 | 14.60 | 13.87 | 14.57 | 226,125 | +0.63(+4.52%) |
May 26, 2017 | 13.90 | 14.11 | 13.76 | 13.94 | 145,551 | +0.03(+0.22%) |
May 25, 2017 | 14.11 | 14.27 | 13.82 | 13.91 | 170,279 | -0.17(-1.21%) |
May 24, 2017 | 14.22 | 14.55 | 13.98 | 14.08 | 225,448 | -0.13(-0.91%) |
May 23, 2017 | 13.84 | 14.32 | 13.79 | 14.21 | 154,029 | +0.37(+2.67%) |
May 22, 2017 | 13.83 | 14.11 | 13.80 | 13.84 | 185,980 | +0.01(+0.07%) |
May 19, 2017 | 13.86 | 14.05 | 13.68 | 13.83 | 133,503 | +0.00(+0.00%) |
May 18, 2017 | 14.17 | 14.17 | 13.81 | 13.83 | 141,516 | -0.31(-2.19%) |
May 17, 2017 | 14.90 | 14.90 | 14.13 | 14.14 | 178,150 | -0.89(-5.92%) |
May 16, 2017 | 15.07 | 15.16 | 14.94 | 15.03 | 175,539 | +0.02(+0.13%) |
May 15, 2017 | 15.10 | 15.57 | 14.92 | 15.01 | 331,205 | +0.11(+0.74%) |
May 12, 2017 | 14.83 | 14.99 | 14.62 | 14.90 | 324,704 | +0.09(+0.61%) |
May 11, 2017 | 14.90 | 14.90 | 14.62 | 14.81 | 242,044 | -0.08(-0.54%) |
May 10, 2017 | 14.74 | 14.95 | 14.67 | 14.89 | 374,984 | +0.11(+0.74%) |
May 09, 2017 | 14.59 | 14.92 | 14.59 | 14.78 | 275,487 | +0.23(+1.58%) |
May 08, 2017 | 13.97 | 14.64 | 13.97 | 14.55 | 350,111 | +0.65(+4.68%) |
May 05, 2017 | 14.34 | 14.44 | 13.60 | 13.90 | 420,776 | -0.74(-5.05%) |
May 04, 2017 | 15.20 | 15.40 | 14.55 | 14.64 | 268,883 | -0.37(-2.47%) |
May 03, 2017 | 14.40 | 15.85 | 12.60 | 15.01 | 501,653 | +2.70(+21.93%) |
May 02, 2017 | 12.40 | 12.66 | 12.27 | 12.31 | 89,385 | -0.05(-0.40%) |
May 01, 2017 | 12.22 | 12.40 | 12.14 | 12.36 | 48,330 | +0.16(+1.31%) |
Apr 28, 2017 | 12.27 | 12.32 | 12.14 | 12.20 | 102,828 | -0.09(-0.73%) |
Apr 27, 2017 | 12.58 | 12.70 | 12.29 | 12.29 | 58,786 | -0.30(-2.38%) |
Apr 26, 2017 | 12.36 | 12.71 | 12.29 | 12.59 | 126,787 | +0.26(+2.11%) |
Apr 25, 2017 | 12.35 | 12.50 | 12.23 | 12.33 | 84,430 | +0.15(+1.23%) |
Apr 24, 2017 | 11.90 | 12.26 | 11.90 | 12.18 | 75,952 | +0.41(+3.48%) |
Apr 21, 2017 | 11.78 | 11.83 | 11.70 | 11.77 | 84,773 | -0.06(-0.51%) |
Apr 20, 2017 | 11.78 | 11.99 | 11.78 | 11.83 | 91,587 | +0.12(+1.02%) |
Apr 19, 2017 | 11.45 | 11.77 | 11.33 | 11.71 | 93,933 | +0.29(+2.54%) |
Apr 18, 2017 | 11.38 | 11.47 | 11.27 | 11.42 | 42,863 | -0.01(-0.09%) |
Apr 17, 2017 | 11.09 | 11.47 | 11.09 | 11.43 | 76,851 | +0.33(+2.97%) |
Apr 13, 2017 | 11.21 | 11.39 | 10.99 | 11.10 | 47,579 | -0.17(-1.51%) |
Apr 12, 2017 | 11.77 | 11.77 | 11.23 | 11.27 | 75,063 | -0.48(-4.09%) |
Apr 11, 2017 | 11.21 | 11.80 | 11.20 | 11.75 | 160,998 | +0.57(+5.10%) |
Apr 10, 2017 | 11.56 | 11.83 | 11.17 | 11.18 | 178,885 | -0.38(-3.29%) |
Apr 07, 2017 | 11.42 | 11.70 | 11.31 | 11.56 | 146,368 | +0.10(+0.87%) |
Apr 06, 2017 | 10.92 | 11.48 | 10.88 | 11.46 | 128,050 | +0.48(+4.37%) |
Apr 05, 2017 | 10.92 | 11.11 | 10.87 | 10.98 | 129,184 | +0.05(+0.46%) |
Apr 04, 2017 | 10.65 | 10.98 | 10.45 | 10.93 | 122,071 | +0.22(+2.05%) |
Apr 03, 2017 | 10.68 | 10.93 | 10.68 | 10.71 | 107,659 | +0.04(+0.37%) |
Mar 31, 2017 | 10.72 | 10.72 | 10.59 | 10.67 | 87,310 | -0.02(-0.19%) |
Mar 30, 2017 | 10.46 | 10.71 | 10.41 | 10.69 | 78,962 | +0.25(+2.39%) |
Mar 29, 2017 | 10.57 | 10.69 | 10.42 | 10.44 | 43,700 | -0.20(-1.88%) |
Mar 28, 2017 | 10.62 | 10.70 | 10.51 | 10.64 | 83,624 | -0.05(-0.47%) |
Mar 27, 2017 | 10.45 | 10.70 | 10.40 | 10.69 | 83,802 | +0.14(+1.33%) |
Mar 24, 2017 | 10.65 | 10.66 | 10.51 | 10.55 | 75,587 | -0.09(-0.85%) |
Mar 23, 2017 | 10.50 | 10.70 | 10.50 | 10.64 | 101,180 | +0.07(+0.66%) |
Mar 22, 2017 | 10.34 | 10.59 | 10.27 | 10.57 | 122,403 | +0.22(+2.13%) |
Mar 21, 2017 | 10.54 | 10.63 | 10.34 | 10.35 | 109,624 | -0.15(-1.43%) |
Mar 20, 2017 | 10.36 | 10.53 | 10.18 | 10.50 | 78,763 | +0.13(+1.25%) |
Mar 17, 2017 | 9.940 | 10.42 | 9.940 | 10.37 | 125,432 | +0.37(+3.70%) |
Mar 16, 2017 | 9.890 | 10.24 | 9.890 | 10.00 | 94,366 | +0.03(+0.30%) |
Mar 15, 2017 | 9.650 | 10.03 | 9.560 | 9.970 | 88,208 | +0.38(+3.96%) |
Mar 14, 2017 | 9.560 | 9.690 | 9.380 | 9.590 | 95,562 | -0.13(-1.34%) |
Mar 13, 2017 | 9.650 | 9.890 | 9.620 | 9.720 | 89,997 | +0.07(+0.73%) |
Mar 10, 2017 | 9.560 | 9.840 | 9.469 | 9.650 | 78,175 | +0.26(+2.77%) |
Mar 09, 2017 | 9.000 | 9.455 | 8.980 | 9.390 | 89,677 | +0.39(+4.33%) |
Mar 08, 2017 | 8.850 | 9.170 | 8.260 | 9.000 | 181,560 | -0.31(-3.33%) |
Mar 07, 2017 | 9.360 | 9.470 | 9.290 | 9.310 | 84,671 | -0.09(-0.96%) |
Mar 06, 2017 | 9.330 | 9.500 | 9.205 | 9.400 | 76,253 | +0.00(+0.00%) |
Mar 03, 2017 | 9.340 | 9.470 | 9.240 | 9.400 | 85,899 | +0.12(+1.29%) |
Mar 02, 2017 | 9.390 | 9.420 | 9.250 | 9.280 | 53,156 | -0.08(-0.85%) |