Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.46 | 15.02 | 14.26 | 14.70 | 1,054,043 | +0.13(+0.89%) |
May 30, 2017 | 14.00 | 14.87 | 14.00 | 14.57 | 984,294 | +0.44(+3.11%) |
May 26, 2017 | 14.25 | 14.69 | 13.90 | 14.13 | 723,027 | -0.08(-0.56%) |
May 25, 2017 | 13.70 | 14.31 | 13.57 | 14.21 | 949,838 | +0.79(+5.89%) |
May 24, 2017 | 13.80 | 13.84 | 13.11 | 13.42 | 774,982 | +0.24(+1.82%) |
May 23, 2017 | 13.29 | 13.48 | 12.88 | 13.18 | 526,096 | -0.04(-0.30%) |
May 22, 2017 | 12.59 | 13.48 | 12.59 | 13.22 | 906,695 | +0.63(+5.00%) |
May 19, 2017 | 12.60 | 12.95 | 12.28 | 12.59 | 808,026 | +0.39(+3.20%) |
May 18, 2017 | 12.15 | 12.29 | 11.98 | 12.20 | 373,849 | +0.11(+0.91%) |
May 17, 2017 | 12.24 | 12.42 | 12.00 | 12.09 | 564,347 | +0.07(+0.58%) |
May 16, 2017 | 12.22 | 12.24 | 11.85 | 12.02 | 337,569 | -0.10(-0.83%) |
May 15, 2017 | 11.76 | 12.26 | 11.76 | 12.12 | 614,006 | +0.45(+3.86%) |
May 12, 2017 | 11.58 | 11.83 | 11.52 | 11.67 | 416,867 | +0.07(+0.60%) |
May 11, 2017 | 11.21 | 11.68 | 11.09 | 11.60 | 404,043 | +0.01(+0.09%) |
May 10, 2017 | 11.06 | 11.67 | 10.55 | 11.59 | 1,056,517 | -0.20(-1.70%) |
May 09, 2017 | 10.50 | 12.30 | 10.50 | 11.79 | 1,483,154 | +1.11(+10.39%) |
May 08, 2017 | 10.86 | 10.98 | 10.55 | 10.68 | 339,640 | -0.17(-1.57%) |
May 05, 2017 | 10.62 | 10.90 | 10.51 | 10.85 | 347,062 | +0.20(+1.88%) |
May 04, 2017 | 10.70 | 10.80 | 10.51 | 10.65 | 331,562 | -0.08(-0.75%) |
May 03, 2017 | 10.95 | 10.95 | 10.51 | 10.73 | 311,915 | -0.22(-2.01%) |
May 02, 2017 | 11.25 | 11.46 | 10.93 | 10.95 | 447,495 | -0.25(-2.23%) |
May 01, 2017 | 11.22 | 11.69 | 11.19 | 11.20 | 734,522 | -0.05(-0.44%) |
Apr 28, 2017 | 11.38 | 11.84 | 11.10 | 11.25 | 704,471 | -0.13(-1.14%) |
Apr 27, 2017 | 11.20 | 11.53 | 11.11 | 11.38 | 598,701 | +0.17(+1.52%) |
Apr 26, 2017 | 10.53 | 11.22 | 10.53 | 11.21 | 661,461 | +0.70(+6.66%) |
Apr 25, 2017 | 10.68 | 10.68 | 10.37 | 10.51 | 345,853 | +0.15(+1.45%) |
Apr 24, 2017 | 10.29 | 10.49 | 10.12 | 10.36 | 537,979 | +0.15(+1.47%) |
Apr 21, 2017 | 10.45 | 10.55 | 10.15 | 10.21 | 371,252 | -0.21(-2.02%) |
Apr 20, 2017 | 10.46 | 10.50 | 10.25 | 10.42 | 389,891 | -0.01(-0.10%) |
Apr 19, 2017 | 10.41 | 10.55 | 10.32 | 10.43 | 383,767 | +0.00(+0.00%) |
Apr 18, 2017 | 10.52 | 10.54 | 10.25 | 10.43 | 428,675 | -0.14(-1.32%) |
Apr 17, 2017 | 11.02 | 11.09 | 10.46 | 10.57 | 595,929 | -0.45(-4.08%) |
Apr 13, 2017 | 11.31 | 11.47 | 10.96 | 11.02 | 577,816 | -0.23(-2.04%) |
Apr 12, 2017 | 11.29 | 11.55 | 11.05 | 11.25 | 553,873 | +0.03(+0.27%) |
Apr 11, 2017 | 11.09 | 11.55 | 10.83 | 11.22 | 955,576 | +0.19(+1.72%) |
Apr 10, 2017 | 10.55 | 11.25 | 10.55 | 11.03 | 1,050,617 | +0.67(+6.47%) |
Apr 07, 2017 | 10.23 | 10.56 | 10.22 | 10.36 | 906,231 | +0.14(+1.37%) |
Apr 06, 2017 | 10.02 | 10.28 | 9.860 | 10.22 | 508,451 | +0.19(+1.89%) |
Apr 05, 2017 | 10.04 | 10.65 | 9.880 | 10.03 | 1,171,735 | -0.05(-0.50%) |
Apr 04, 2017 | 10.72 | 10.75 | 10.05 | 10.08 | 952,213 | -0.67(-6.23%) |
Apr 03, 2017 | 10.25 | 11.01 | 10.01 | 10.75 | 890,399 | +0.24(+2.28%) |
Mar 31, 2017 | 10.96 | 11.13 | 10.46 | 10.51 | 593,780 | -0.48(-4.37%) |
Mar 30, 2017 | 11.02 | 11.19 | 10.87 | 10.99 | 360,675 | -0.05(-0.45%) |
Mar 29, 2017 | 10.88 | 11.20 | 10.75 | 11.04 | 414,962 | +0.04(+0.36%) |
Mar 28, 2017 | 11.12 | 11.38 | 10.76 | 11.00 | 683,792 | -0.08(-0.72%) |
Mar 27, 2017 | 10.62 | 11.18 | 10.55 | 11.08 | 695,627 | +0.47(+4.43%) |
Mar 24, 2017 | 10.57 | 10.92 | 10.31 | 10.61 | 725,276 | +0.04(+0.38%) |
Mar 23, 2017 | 11.18 | 11.69 | 10.41 | 10.57 | 2,162,759 | +0.36(+3.53%) |
Mar 22, 2017 | 10.00 | 10.27 | 9.980 | 10.21 | 343,429 | +0.24(+2.41%) |
Mar 21, 2017 | 10.28 | 10.50 | 9.900 | 9.970 | 876,592 | -0.29(-2.83%) |
Mar 20, 2017 | 10.00 | 10.37 | 9.920 | 10.26 | 536,927 | +0.29(+2.91%) |
Mar 17, 2017 | 9.900 | 10.15 | 9.810 | 9.970 | 813,589 | -0.09(-0.89%) |
Mar 16, 2017 | 10.46 | 10.63 | 9.800 | 10.06 | 1,266,690 | -0.49(-4.64%) |
Mar 15, 2017 | 10.85 | 10.94 | 10.50 | 10.55 | 918,977 | -0.27(-2.50%) |
Mar 14, 2017 | 10.77 | 11.00 | 10.65 | 10.82 | 499,871 | -0.08(-0.73%) |
Mar 13, 2017 | 11.13 | 11.22 | 10.75 | 10.90 | 660,848 | -0.20(-1.80%) |
Mar 10, 2017 | 10.89 | 11.17 | 10.84 | 11.10 | 302,222 | +0.20(+1.83%) |
Mar 09, 2017 | 11.03 | 11.27 | 10.80 | 10.90 | 367,285 | -0.17(-1.54%) |
Mar 08, 2017 | 10.79 | 11.63 | 10.79 | 11.07 | 1,159,131 | +0.14(+1.28%) |
Mar 07, 2017 | 11.15 | 11.42 | 10.76 | 10.93 | 726,710 | -0.36(-3.19%) |
Mar 06, 2017 | 11.40 | 11.68 | 11.17 | 11.29 | 571,303 | -0.18(-1.57%) |
Mar 03, 2017 | 11.89 | 12.06 | 11.20 | 11.47 | 1,474,519 | -0.60(-4.97%) |
Mar 02, 2017 | 12.50 | 12.76 | 11.97 | 12.07 | 1,175,061 | -0.50(-3.98%) |