Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.00 | 13.05 | 12.54 | 12.98 | 342,850 | -0.19(-1.44%) |
May 30, 2017 | 13.16 | 13.28 | 12.76 | 13.17 | 423,606 | -0.14(-1.05%) |
May 26, 2017 | 13.45 | 13.45 | 12.96 | 13.31 | 170,168 | +0.17(+1.29%) |
May 25, 2017 | 13.21 | 13.76 | 13.00 | 13.14 | 318,856 | -0.40(-2.95%) |
May 24, 2017 | 13.71 | 13.86 | 13.34 | 13.54 | 193,634 | -0.21(-1.53%) |
May 23, 2017 | 13.79 | 13.80 | 13.48 | 13.75 | 156,716 | +0.01(+0.07%) |
May 22, 2017 | 13.60 | 13.80 | 13.17 | 13.74 | 224,562 | +0.23(+1.70%) |
May 19, 2017 | 13.24 | 13.59 | 13.24 | 13.51 | 204,575 | +0.33(+2.50%) |
May 18, 2017 | 12.56 | 13.20 | 12.51 | 13.18 | 241,796 | +0.54(+4.27%) |
May 17, 2017 | 13.06 | 13.29 | 12.49 | 12.64 | 374,253 | -0.58(-4.39%) |
May 16, 2017 | 13.37 | 13.54 | 12.99 | 13.22 | 176,786 | -0.14(-1.05%) |
May 15, 2017 | 14.14 | 14.14 | 13.30 | 13.36 | 284,592 | -0.14(-1.04%) |
May 12, 2017 | 13.46 | 13.65 | 13.31 | 13.50 | 390,886 | +0.14(+1.05%) |
May 11, 2017 | 12.90 | 13.67 | 12.82 | 13.36 | 643,559 | +0.61(+4.78%) |
May 10, 2017 | 12.07 | 12.85 | 11.86 | 12.75 | 470,837 | +0.55(+4.51%) |
May 09, 2017 | 12.61 | 12.61 | 12.05 | 12.20 | 519,340 | -0.42(-3.33%) |
May 08, 2017 | 12.21 | 12.71 | 12.13 | 12.62 | 263,134 | +0.41(+3.36%) |
May 05, 2017 | 12.00 | 12.25 | 11.91 | 12.21 | 254,325 | +0.17(+1.41%) |
May 04, 2017 | 12.13 | 12.13 | 11.82 | 12.04 | 390,122 | -0.12(-0.99%) |
May 03, 2017 | 11.72 | 12.25 | 11.68 | 12.16 | 427,878 | +0.08(+0.66%) |
May 02, 2017 | 12.04 | 12.32 | 11.98 | 12.08 | 287,041 | +0.09(+0.75%) |
May 01, 2017 | 12.11 | 12.13 | 11.89 | 11.99 | 362,212 | -0.01(-0.08%) |
Apr 28, 2017 | 12.31 | 12.38 | 11.98 | 12.00 | 214,319 | -0.22(-1.80%) |
Apr 27, 2017 | 12.33 | 12.38 | 11.91 | 12.22 | 184,858 | -0.23(-1.85%) |
Apr 26, 2017 | 12.45 | 12.69 | 12.13 | 12.45 | 331,450 | +0.19(+1.55%) |
Apr 25, 2017 | 12.25 | 12.35 | 11.99 | 12.26 | 268,855 | +0.21(+1.74%) |
Apr 24, 2017 | 11.95 | 12.22 | 11.76 | 12.05 | 286,274 | +0.24(+2.03%) |
Apr 21, 2017 | 11.37 | 12.03 | 11.37 | 11.81 | 468,458 | +0.11(+0.94%) |
Apr 20, 2017 | 11.81 | 12.07 | 11.51 | 11.70 | 386,553 | -0.01(-0.09%) |
Apr 19, 2017 | 12.40 | 12.46 | 11.57 | 11.71 | 811,200 | -0.67(-5.41%) |
Apr 18, 2017 | 12.34 | 12.99 | 11.83 | 12.38 | 869,305 | +0.19(+1.56%) |
Apr 17, 2017 | 12.33 | 12.55 | 11.83 | 12.19 | 467,018 | +0.42(+3.57%) |
Apr 13, 2017 | 11.79 | 12.15 | 11.75 | 11.77 | 262,383 | -0.27(-2.24%) |
Apr 12, 2017 | 12.45 | 12.46 | 11.95 | 12.04 | 234,891 | -0.41(-3.29%) |
Apr 11, 2017 | 12.07 | 12.49 | 11.90 | 12.45 | 226,618 | +0.39(+3.23%) |
Apr 10, 2017 | 12.46 | 12.81 | 11.98 | 12.06 | 533,751 | -0.26(-2.11%) |
Apr 07, 2017 | 11.76 | 12.39 | 11.76 | 12.32 | 423,382 | +0.32(+2.67%) |
Apr 06, 2017 | 11.32 | 12.89 | 11.30 | 12.00 | 1,259,951 | +1.27(+11.84%) |
Apr 05, 2017 | 11.61 | 11.82 | 10.71 | 10.73 | 623,796 | -0.46(-4.11%) |
Apr 04, 2017 | 10.67 | 11.30 | 10.67 | 11.19 | 503,547 | +0.49(+4.58%) |
Apr 03, 2017 | 10.75 | 11.17 | 10.55 | 10.70 | 475,394 | -0.12(-1.11%) |
Mar 31, 2017 | 10.26 | 11.30 | 9.928 | 10.82 | 1,313,067 | +0.78(+7.77%) |
Mar 30, 2017 | 10.63 | 10.75 | 10.02 | 10.04 | 268,902 | -0.53(-5.01%) |
Mar 29, 2017 | 10.59 | 10.95 | 10.35 | 10.57 | 467,871 | -0.13(-1.21%) |
Mar 28, 2017 | 9.780 | 10.78 | 9.520 | 10.70 | 461,613 | +0.94(+9.63%) |
Mar 27, 2017 | 9.400 | 9.850 | 9.270 | 9.760 | 302,193 | +0.21(+2.20%) |
Mar 24, 2017 | 9.450 | 9.660 | 9.220 | 9.550 | 560,376 | +0.11(+1.17%) |
Mar 23, 2017 | 9.820 | 9.840 | 9.410 | 9.440 | 400,573 | -0.42(-4.26%) |
Mar 22, 2017 | 9.960 | 10.17 | 9.600 | 9.860 | 457,652 | -0.18(-1.79%) |
Mar 21, 2017 | 10.52 | 10.67 | 10.02 | 10.04 | 229,529 | -0.53(-5.01%) |
Mar 20, 2017 | 10.49 | 10.61 | 9.950 | 10.57 | 200,227 | +0.19(+1.83%) |
Mar 17, 2017 | 10.66 | 10.96 | 10.27 | 10.38 | 920,992 | -0.34(-3.17%) |
Mar 16, 2017 | 10.15 | 11.78 | 9.750 | 10.72 | 558,367 | +0.05(+0.47%) |
Mar 15, 2017 | 10.23 | 10.88 | 10.04 | 10.67 | 286,476 | +0.55(+5.43%) |
Mar 14, 2017 | 10.04 | 10.20 | 9.780 | 10.12 | 228,832 | -0.03(-0.30%) |
Mar 13, 2017 | 9.870 | 10.20 | 9.870 | 10.15 | 182,949 | +0.37(+3.78%) |
Mar 10, 2017 | 10.18 | 10.20 | 9.770 | 9.780 | 254,631 | -0.32(-3.17%) |
Mar 09, 2017 | 10.29 | 10.75 | 9.800 | 10.10 | 566,087 | -0.50(-4.72%) |
Mar 08, 2017 | 11.42 | 11.74 | 10.56 | 10.60 | 421,132 | -1.10(-9.40%) |
Mar 07, 2017 | 12.14 | 12.14 | 11.63 | 11.70 | 149,935 | -0.16(-1.35%) |
Mar 06, 2017 | 11.71 | 12.01 | 11.56 | 11.86 | 195,920 | +0.25(+2.15%) |
Mar 03, 2017 | 12.19 | 12.38 | 11.55 | 11.61 | 317,581 | -0.60(-4.91%) |
Mar 02, 2017 | 12.80 | 12.85 | 12.15 | 12.21 | 206,912 | -0.58(-4.53%) |