Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.75 | 14.71 | 13.50 | 14.18 | 135,053 | +0.60(+4.42%) |
May 30, 2017 | 13.31 | 13.74 | 13.31 | 13.58 | 32,936 | +0.28(+2.11%) |
May 26, 2017 | 12.99 | 13.64 | 12.92 | 13.30 | 27,716 | +0.30(+2.31%) |
May 25, 2017 | 12.85 | 13.10 | 12.77 | 13.00 | 25,084 | +0.25(+1.96%) |
May 24, 2017 | 12.55 | 13.01 | 12.43 | 12.75 | 15,250 | +0.33(+2.66%) |
May 23, 2017 | 12.03 | 12.49 | 12.03 | 12.42 | 23,547 | +0.40(+3.33%) |
May 22, 2017 | 11.81 | 12.26 | 11.81 | 12.02 | 16,531 | +0.36(+3.09%) |
May 19, 2017 | 11.60 | 11.86 | 11.60 | 11.66 | 21,697 | +0.02(+0.17%) |
May 18, 2017 | 11.86 | 11.94 | 11.60 | 11.64 | 25,333 | -0.07(-0.60%) |
May 17, 2017 | 12.00 | 12.08 | 11.55 | 11.71 | 52,699 | -0.38(-3.14%) |
May 16, 2017 | 12.65 | 12.85 | 12.01 | 12.09 | 40,030 | -0.59(-4.65%) |
May 15, 2017 | 12.78 | 13.01 | 12.57 | 12.68 | 14,187 | -0.08(-0.63%) |
May 12, 2017 | 12.79 | 12.91 | 12.63 | 12.76 | 17,849 | -0.10(-0.78%) |
May 11, 2017 | 12.79 | 12.90 | 12.45 | 12.86 | 15,067 | +0.02(+0.16%) |
May 10, 2017 | 12.59 | 12.91 | 12.58 | 12.84 | 13,065 | +0.29(+2.31%) |
May 09, 2017 | 12.36 | 12.56 | 12.16 | 12.55 | 10,829 | +0.36(+2.95%) |
May 08, 2017 | 12.13 | 12.54 | 11.92 | 12.19 | 32,467 | +0.17(+1.41%) |
May 05, 2017 | 12.26 | 12.26 | 12.00 | 12.02 | 15,246 | -0.31(-2.51%) |
May 04, 2017 | 12.30 | 12.41 | 12.19 | 12.33 | 5,821 | +0.00(+0.00%) |
May 03, 2017 | 12.53 | 12.64 | 12.28 | 12.33 | 17,094 | -0.25(-1.99%) |
May 02, 2017 | 12.59 | 12.77 | 12.50 | 12.58 | 12,408 | -0.08(-0.63%) |
May 01, 2017 | 12.89 | 12.96 | 12.57 | 12.66 | 20,751 | -0.33(-2.54%) |
Apr 28, 2017 | 13.01 | 13.24 | 12.88 | 12.99 | 26,960 | -0.05(-0.38%) |
Apr 27, 2017 | 13.15 | 13.40 | 12.99 | 13.04 | 20,772 | -0.05(-0.38%) |
Apr 26, 2017 | 13.16 | 13.20 | 12.77 | 13.09 | 42,770 | +0.16(+1.24%) |
Apr 25, 2017 | 12.31 | 13.20 | 12.31 | 12.93 | 35,594 | +0.69(+5.64%) |
Apr 24, 2017 | 12.20 | 12.49 | 12.00 | 12.24 | 23,546 | +0.01(+0.08%) |
Apr 21, 2017 | 12.17 | 12.45 | 11.87 | 12.23 | 19,711 | +0.06(+0.49%) |
Apr 20, 2017 | 12.07 | 12.45 | 11.94 | 12.17 | 16,973 | +0.17(+1.42%) |
Apr 19, 2017 | 11.82 | 12.10 | 11.70 | 12.00 | 77,938 | +0.18(+1.52%) |
Apr 18, 2017 | 11.67 | 11.98 | 11.53 | 11.82 | 30,134 | +0.03(+0.25%) |
Apr 17, 2017 | 11.61 | 11.88 | 11.33 | 11.79 | 35,055 | +0.30(+2.61%) |
Apr 13, 2017 | 11.15 | 11.69 | 11.15 | 11.49 | 41,203 | +0.28(+2.50%) |
Apr 12, 2017 | 11.37 | 11.49 | 11.12 | 11.21 | 15,858 | -0.15(-1.32%) |
Apr 11, 2017 | 11.23 | 11.95 | 11.19 | 11.36 | 31,170 | +0.12(+1.07%) |
Apr 10, 2017 | 11.00 | 11.74 | 11.00 | 11.24 | 34,272 | +0.23(+2.09%) |
Apr 07, 2017 | 11.18 | 11.18 | 10.98 | 11.01 | 6,156 | -0.16(-1.43%) |
Apr 06, 2017 | 11.10 | 11.23 | 10.90 | 11.17 | 45,622 | +0.16(+1.45%) |
Apr 05, 2017 | 11.45 | 12.04 | 10.92 | 11.01 | 96,092 | -0.33(-2.91%) |
Apr 04, 2017 | 11.32 | 11.48 | 10.99 | 11.34 | 50,058 | +0.09(+0.80%) |
Apr 03, 2017 | 11.55 | 11.86 | 10.91 | 11.25 | 33,195 | -0.49(-4.17%) |
Mar 31, 2017 | 11.49 | 11.75 | 11.35 | 11.74 | 47,436 | +0.18(+1.56%) |
Mar 30, 2017 | 11.65 | 11.73 | 11.18 | 11.56 | 20,619 | -0.06(-0.52%) |
Mar 29, 2017 | 11.24 | 11.94 | 11.07 | 11.62 | 39,733 | +0.26(+2.29%) |
Mar 28, 2017 | 11.73 | 12.03 | 11.19 | 11.36 | 16,177 | -0.52(-4.38%) |
Mar 27, 2017 | 11.28 | 11.92 | 11.10 | 11.88 | 30,567 | +0.35(+3.04%) |
Mar 24, 2017 | 11.54 | 11.74 | 11.33 | 11.53 | 34,337 | +0.19(+1.68%) |
Mar 23, 2017 | 11.36 | 11.81 | 11.26 | 11.34 | 67,036 | -0.07(-0.61%) |
Mar 22, 2017 | 11.52 | 11.52 | 10.86 | 11.41 | 41,534 | -0.04(-0.35%) |
Mar 21, 2017 | 12.47 | 12.49 | 11.37 | 11.45 | 61,750 | -0.59(-4.90%) |
Mar 20, 2017 | 12.28 | 12.35 | 11.84 | 12.04 | 56,026 | -0.19(-1.55%) |
Mar 17, 2017 | 12.26 | 12.61 | 12.10 | 12.23 | 35,687 | -0.06(-0.49%) |
Mar 16, 2017 | 12.40 | 12.58 | 12.13 | 12.29 | 19,264 | -0.07(-0.57%) |
Mar 15, 2017 | 12.30 | 12.49 | 12.04 | 12.36 | 18,544 | +0.21(+1.73%) |
Mar 14, 2017 | 12.38 | 12.38 | 12.12 | 12.15 | 15,186 | -0.25(-2.02%) |
Mar 13, 2017 | 12.61 | 12.93 | 12.36 | 12.40 | 34,655 | -0.25(-1.98%) |
Mar 10, 2017 | 12.20 | 12.78 | 12.09 | 12.65 | 37,259 | +0.59(+4.89%) |
Mar 09, 2017 | 12.11 | 12.46 | 12.02 | 12.06 | 31,709 | +0.02(+0.17%) |
Mar 08, 2017 | 11.90 | 12.41 | 11.90 | 12.04 | 33,917 | +0.20(+1.69%) |
Mar 07, 2017 | 11.70 | 12.01 | 11.32 | 11.84 | 328,845 | +0.22(+1.89%) |
Mar 06, 2017 | 11.89 | 11.89 | 11.32 | 11.62 | 247,387 | -0.13(-1.11%) |
Mar 03, 2017 | 12.08 | 12.33 | 11.65 | 11.75 | 74,419 | -0.21(-1.76%) |
Mar 02, 2017 | 11.68 | 12.49 | 11.67 | 11.96 | 40,241 | +0.20(+1.70%) |