Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.67 | 12.72 | 11.83 | 12.47 | 1,146,701 | -0.20(-1.61%) |
May 30, 2017 | 12.92 | 12.92 | 12.64 | 12.68 | 706,923 | -0.22(-1.69%) |
May 26, 2017 | 12.63 | 12.93 | 12.46 | 12.89 | 632,704 | +0.29(+2.27%) |
May 25, 2017 | 12.92 | 13.04 | 12.54 | 12.61 | 624,073 | -0.22(-1.75%) |
May 24, 2017 | 13.31 | 13.43 | 12.79 | 12.83 | 819,724 | -0.41(-3.13%) |
May 23, 2017 | 13.27 | 13.39 | 13.05 | 13.25 | 412,659 | +0.12(+0.88%) |
May 22, 2017 | 13.38 | 13.39 | 12.97 | 13.13 | 622,057 | -0.18(-1.38%) |
May 19, 2017 | 13.16 | 13.50 | 13.13 | 13.31 | 513,753 | +0.21(+1.61%) |
May 18, 2017 | 12.85 | 13.26 | 12.65 | 13.10 | 686,960 | +0.22(+1.74%) |
May 17, 2017 | 13.35 | 13.44 | 12.83 | 12.88 | 690,210 | -0.68(-5.02%) |
May 16, 2017 | 13.35 | 13.57 | 13.23 | 13.56 | 755,206 | +0.26(+1.94%) |
May 15, 2017 | 13.16 | 13.57 | 13.16 | 13.30 | 1,079,037 | +0.31(+2.35%) |
May 12, 2017 | 12.80 | 13.21 | 12.77 | 12.99 | 777,979 | +0.14(+1.11%) |
May 11, 2017 | 12.76 | 13.14 | 12.66 | 12.85 | 1,081,008 | +0.10(+0.80%) |
May 10, 2017 | 12.42 | 12.93 | 12.40 | 12.75 | 1,066,371 | +0.32(+2.57%) |
May 09, 2017 | 11.76 | 12.58 | 11.27 | 12.43 | 2,313,403 | +1.07(+9.46%) |
May 08, 2017 | 11.51 | 11.67 | 11.35 | 11.36 | 472,251 | -0.18(-1.53%) |
May 05, 2017 | 11.28 | 11.57 | 11.06 | 11.53 | 538,941 | +0.32(+2.85%) |
May 04, 2017 | 11.46 | 11.46 | 10.98 | 11.21 | 639,868 | -0.27(-2.37%) |
May 03, 2017 | 11.84 | 11.87 | 11.34 | 11.49 | 471,545 | -0.38(-3.21%) |
May 02, 2017 | 12.16 | 12.28 | 11.73 | 11.87 | 656,644 | -0.28(-2.30%) |
May 01, 2017 | 11.97 | 12.15 | 11.89 | 12.14 | 447,605 | +0.23(+1.94%) |
Apr 28, 2017 | 11.88 | 11.96 | 11.66 | 11.91 | 738,119 | +0.07(+0.57%) |
Apr 27, 2017 | 11.89 | 12.01 | 11.72 | 11.85 | 370,860 | -0.04(-0.34%) |
Apr 26, 2017 | 11.89 | 12.10 | 11.82 | 11.89 | 514,336 | -0.09(-0.74%) |
Apr 25, 2017 | 11.89 | 12.10 | 11.76 | 11.97 | 888,106 | +0.34(+2.92%) |
Apr 24, 2017 | 11.46 | 11.80 | 11.46 | 11.63 | 576,649 | +0.33(+2.95%) |
Apr 21, 2017 | 11.35 | 11.43 | 11.20 | 11.30 | 373,363 | -0.04(-0.36%) |
Apr 20, 2017 | 11.08 | 11.51 | 10.97 | 11.34 | 682,906 | +0.36(+3.28%) |
Apr 19, 2017 | 11.04 | 11.14 | 10.87 | 10.98 | 719,815 | +0.05(+0.44%) |
Apr 18, 2017 | 10.39 | 10.94 | 10.29 | 10.93 | 959,683 | +0.43(+4.08%) |
Apr 17, 2017 | 10.37 | 10.51 | 10.09 | 10.51 | 658,223 | +0.22(+2.12%) |
Apr 13, 2017 | 10.64 | 10.81 | 10.27 | 10.29 | 659,513 | -0.38(-3.57%) |
Apr 12, 2017 | 11.17 | 11.21 | 10.49 | 10.67 | 1,071,658 | -0.58(-5.20%) |
Apr 11, 2017 | 10.97 | 11.25 | 10.87 | 11.25 | 719,127 | +0.27(+2.41%) |
Apr 10, 2017 | 11.17 | 11.30 | 10.95 | 10.99 | 578,559 | -0.12(-1.10%) |
Apr 07, 2017 | 10.93 | 11.30 | 10.89 | 11.11 | 869,975 | +0.05(+0.49%) |
Apr 06, 2017 | 10.81 | 11.08 | 10.77 | 11.06 | 616,162 | +0.28(+2.59%) |
Apr 05, 2017 | 11.15 | 11.28 | 10.77 | 10.78 | 627,892 | -0.26(-2.34%) |
Apr 04, 2017 | 11.22 | 11.27 | 11.02 | 11.04 | 634,651 | -0.04(-0.37%) |
Apr 03, 2017 | 11.22 | 11.30 | 10.91 | 11.08 | 716,950 | -0.10(-0.85%) |
Mar 31, 2017 | 11.33 | 11.33 | 11.10 | 11.17 | 586,322 | -0.14(-1.26%) |
Mar 30, 2017 | 11.02 | 11.40 | 11.00 | 11.32 | 698,922 | +0.35(+3.23%) |
Mar 29, 2017 | 10.83 | 11.14 | 10.66 | 10.96 | 739,944 | +0.15(+1.38%) |
Mar 28, 2017 | 10.71 | 11.00 | 10.59 | 10.81 | 972,454 | +0.20(+1.86%) |
Mar 27, 2017 | 10.44 | 10.67 | 10.26 | 10.61 | 482,008 | -0.04(-0.38%) |
Mar 24, 2017 | 10.65 | 10.87 | 10.61 | 10.66 | 681,394 | +0.03(+0.32%) |
Mar 23, 2017 | 10.32 | 10.64 | 10.22 | 10.62 | 1,048,938 | +0.30(+2.90%) |
Mar 22, 2017 | 10.20 | 10.58 | 10.09 | 10.32 | 987,713 | -0.08(-0.78%) |
Mar 21, 2017 | 10.85 | 11.00 | 10.29 | 10.40 | 1,039,901 | -0.39(-3.65%) |
Mar 20, 2017 | 10.47 | 10.88 | 10.44 | 10.80 | 1,779,161 | +0.30(+2.85%) |
Mar 17, 2017 | 10.40 | 10.54 | 10.39 | 10.50 | 1,521,066 | +0.10(+0.92%) |
Mar 16, 2017 | 10.64 | 10.67 | 10.37 | 10.40 | 1,245,856 | -0.09(-0.84%) |
Mar 15, 2017 | 10.23 | 10.60 | 10.06 | 10.49 | 1,708,353 | +0.31(+3.07%) |
Mar 14, 2017 | 10.07 | 10.36 | 9.976 | 10.18 | 1,052,035 | -0.01(-0.13%) |
Mar 13, 2017 | 10.30 | 10.69 | 10.03 | 10.19 | 2,716,234 | +0.69(+7.30%) |
Mar 10, 2017 | 9.608 | 9.717 | 9.364 | 9.500 | 734,806 | -0.02(-0.21%) |
Mar 09, 2017 | 9.500 | 9.792 | 9.378 | 9.520 | 835,350 | +0.03(+0.36%) |
Mar 08, 2017 | 9.806 | 9.867 | 9.411 | 9.486 | 1,123,946 | -0.30(-3.06%) |
Mar 07, 2017 | 9.268 | 9.846 | 9.198 | 9.785 | 1,424,803 | +0.46(+4.96%) |
Mar 06, 2017 | 9.384 | 9.459 | 9.214 | 9.323 | 479,102 | -0.06(-0.65%) |
Mar 03, 2017 | 9.330 | 9.472 | 9.330 | 9.384 | 412,187 | +0.05(+0.51%) |
Mar 02, 2017 | 9.552 | 9.626 | 9.316 | 9.336 | 873,556 | -0.23(-2.39%) |