Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.93 | 12.93 | 12.41 | 12.90 | 2,388 | +0.24(+1.90%) |
May 30, 2017 | 12.99 | 12.99 | 12.59 | 12.66 | 2,258 | -0.37(-2.84%) |
May 26, 2017 | 13.03 | 13.03 | 12.51 | 13.03 | 2,460 | +0.03(+0.23%) |
May 25, 2017 | 12.90 | 13.10 | 12.73 | 13.00 | 5,905 | +0.00(+0.00%) |
May 24, 2017 | 13.42 | 13.42 | 12.65 | 13.00 | 15,537 | -0.70(-5.11%) |
May 23, 2017 | 13.70 | 13.70 | 13.33 | 13.70 | 3,472 | -0.03(-0.22%) |
May 22, 2017 | 13.08 | 13.74 | 12.04 | 13.73 | 8,782 | +0.65(+4.97%) |
May 19, 2017 | 13.10 | 13.12 | 12.50 | 13.08 | 3,457 | -0.12(-0.91%) |
May 18, 2017 | 13.25 | 13.25 | 12.53 | 13.20 | 13,366 | +0.13(+0.99%) |
May 17, 2017 | 13.11 | 13.11 | 12.87 | 13.07 | 1,848 | +0.24(+1.87%) |
May 16, 2017 | 12.77 | 12.86 | 12.30 | 12.83 | 3,777 | +0.04(+0.31%) |
May 15, 2017 | 12.70 | 12.91 | 12.20 | 12.79 | 7,032 | -0.01(-0.08%) |
May 12, 2017 | 12.79 | 13.51 | 12.21 | 12.80 | 12,474 | -0.15(-1.16%) |
May 11, 2017 | 13.40 | 13.59 | 12.90 | 12.95 | 3,476 | -0.29(-2.19%) |
May 10, 2017 | 13.60 | 13.79 | 12.96 | 13.24 | 4,026 | -0.47(-3.43%) |
May 09, 2017 | 12.87 | 13.71 | 12.87 | 13.71 | 4,849 | +0.56(+4.26%) |
May 08, 2017 | 13.65 | 13.65 | 12.90 | 13.15 | 8,616 | -0.17(-1.28%) |
May 05, 2017 | 13.68 | 13.88 | 13.22 | 13.32 | 2,406 | -0.55(-3.97%) |
May 04, 2017 | 13.97 | 13.97 | 13.32 | 13.87 | 1,275 | +0.35(+2.59%) |
May 03, 2017 | 13.28 | 14.00 | 13.28 | 13.52 | 8,428 | -0.46(-3.29%) |
May 02, 2017 | 13.30 | 14.00 | 13.10 | 13.98 | 8,611 | +0.04(+0.29%) |
May 01, 2017 | 13.55 | 14.00 | 13.55 | 13.94 | 1,818 | +0.57(+4.26%) |
Apr 28, 2017 | 14.00 | 14.30 | 13.37 | 13.37 | 3,845 | -0.63(-4.50%) |
Apr 27, 2017 | 13.65 | 14.00 | 13.65 | 14.00 | 627 | +0.30(+2.19%) |
Apr 26, 2017 | 13.37 | 13.90 | 13.37 | 13.70 | 4,412 | +0.19(+1.41%) |
Apr 25, 2017 | 13.40 | 14.39 | 13.20 | 13.51 | 2,700 | +0.10(+0.75%) |
Apr 24, 2017 | 14.49 | 14.50 | 13.22 | 13.41 | 8,086 | -0.80(-5.63%) |
Apr 21, 2017 | 13.77 | 14.21 | 13.47 | 14.21 | 9,011 | +0.86(+6.44%) |
Apr 20, 2017 | 13.12 | 13.79 | 12.85 | 13.35 | 10,300 | +0.25(+1.91%) |
Apr 19, 2017 | 13.08 | 13.50 | 13.08 | 13.10 | 13,439 | -0.61(-4.45%) |
Apr 18, 2017 | 13.50 | 13.97 | 13.08 | 13.71 | 4,561 | +0.62(+4.74%) |
Apr 17, 2017 | 14.09 | 14.26 | 13.09 | 13.09 | 3,290 | -1.28(-8.91%) |
Apr 13, 2017 | 13.79 | 14.37 | 13.79 | 14.37 | 2,371 | -0.23(-1.58%) |
Apr 12, 2017 | 14.98 | 14.98 | 14.00 | 14.60 | 3,552 | +0.58(+4.12%) |
Apr 11, 2017 | 14.00 | 14.69 | 13.76 | 14.02 | 2,399 | -0.10(-0.69%) |
Apr 10, 2017 | 13.49 | 14.65 | 13.25 | 14.12 | 7,127 | +0.86(+6.49%) |
Apr 07, 2017 | 12.73 | 13.62 | 12.73 | 13.26 | 3,485 | -0.14(-1.04%) |
Apr 06, 2017 | 13.41 | 13.41 | 13.07 | 13.40 | 591 | +0.30(+2.29%) |
Apr 05, 2017 | 13.47 | 13.47 | 12.60 | 13.10 | 7,683 | +0.33(+2.58%) |
Apr 04, 2017 | 12.65 | 13.44 | 12.65 | 12.77 | 4,981 | -0.55(-4.13%) |
Apr 03, 2017 | 13.65 | 13.65 | 12.50 | 13.32 | 9,351 | -0.17(-1.26%) |
Mar 31, 2017 | 15.05 | 15.05 | 12.25 | 13.49 | 49,067 | -1.47(-9.80%) |
Mar 30, 2017 | 15.79 | 15.79 | 14.68 | 14.96 | 15,576 | -0.79(-5.04%) |
Mar 29, 2017 | 16.50 | 16.50 | 15.71 | 15.75 | 8,020 | +0.22(+1.42%) |
Mar 28, 2017 | 16.04 | 16.50 | 15.53 | 15.53 | 18,765 | -0.27(-1.71%) |
Mar 27, 2017 | 17.99 | 17.99 | 15.34 | 15.80 | 27,772 | -0.88(-5.28%) |
Mar 24, 2017 | 16.31 | 18.24 | 16.10 | 16.68 | 61,906 | -0.15(-0.87%) |
Mar 23, 2017 | 16.83 | 16.83 | 16.83 | 16.83 | 104 | +0.54(+3.33%) |
Mar 22, 2017 | 16.84 | 16.84 | 16.01 | 16.29 | 411 | -0.26(-1.59%) |
Mar 21, 2017 | 17.15 | 17.15 | 15.53 | 16.55 | 1,351 | +0.32(+1.96%) |
Mar 20, 2017 | 15.29 | 17.32 | 15.29 | 16.23 | 1,478 | -0.72(-4.25%) |
Mar 17, 2017 | 16.52 | 16.95 | 15.01 | 16.95 | 21,128 | -0.25(-1.48%) |
Mar 16, 2017 | 16.68 | 17.87 | 16.01 | 17.20 | 71,063 | +0.55(+3.33%) |
Mar 15, 2017 | 17.00 | 17.24 | 16.53 | 16.65 | 2,237 | -1.01(-5.72%) |
Mar 14, 2017 | 17.00 | 17.66 | 17.00 | 17.66 | 577 | +0.38(+2.17%) |
Mar 13, 2017 | 17.25 | 17.28 | 17.25 | 17.28 | 1,742 | -0.23(-1.29%) |
Mar 10, 2017 | 17.51 | 17.64 | 17.51 | 17.51 | 2,717 | -0.05(-0.28%) |
Mar 09, 2017 | 17.00 | 17.88 | 17.00 | 17.56 | 3,601 | +0.30(+1.76%) |
Mar 08, 2017 | 17.98 | 17.98 | 17.12 | 17.26 | 3,624 | -0.71(-3.93%) |
Mar 07, 2017 | 18.48 | 18.48 | 17.10 | 17.96 | 2,497 | +0.46(+2.64%) |
Mar 06, 2017 | 17.06 | 19.17 | 16.78 | 17.50 | 7,506 | +0.23(+1.31%) |
Mar 03, 2017 | 17.50 | 17.50 | 16.96 | 17.27 | 16,418 | -0.34(-1.91%) |
Mar 02, 2017 | 19.20 | 19.75 | 17.51 | 17.61 | 20,788 | -1.50(-7.85%) |