Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.50 | 12.90 | 12.40 | 12.70 | 107,701 | +0.25(+2.01%) |
May 30, 2017 | 12.60 | 12.67 | 12.30 | 12.45 | 160,384 | -0.20(-1.58%) |
May 26, 2017 | 12.85 | 12.90 | 12.55 | 12.65 | 124,532 | -0.25(-1.94%) |
May 25, 2017 | 12.90 | 13.00 | 12.55 | 12.90 | 132,792 | +0.05(+0.39%) |
May 24, 2017 | 12.80 | 13.00 | 12.55 | 12.85 | 137,842 | +0.10(+0.78%) |
May 23, 2017 | 13.15 | 13.15 | 12.65 | 12.75 | 172,504 | -0.35(-2.67%) |
May 22, 2017 | 13.40 | 13.40 | 12.93 | 13.10 | 153,593 | -0.25(-1.87%) |
May 19, 2017 | 13.65 | 13.80 | 13.25 | 13.35 | 220,958 | -0.35(-2.55%) |
May 18, 2017 | 12.85 | 13.82 | 12.85 | 13.70 | 286,731 | +0.90(+7.03%) |
May 17, 2017 | 12.80 | 12.95 | 12.65 | 12.80 | 146,107 | -0.15(-1.16%) |
May 16, 2017 | 12.70 | 13.00 | 12.55 | 12.95 | 123,619 | +0.20(+1.57%) |
May 15, 2017 | 12.75 | 12.85 | 12.50 | 12.75 | 126,081 | +0.05(+0.39%) |
May 12, 2017 | 12.20 | 12.85 | 12.20 | 12.70 | 202,299 | +0.25(+2.01%) |
May 11, 2017 | 12.25 | 12.50 | 11.95 | 12.45 | 139,924 | +0.15(+1.22%) |
May 10, 2017 | 12.05 | 12.45 | 11.88 | 12.30 | 192,685 | +0.30(+2.50%) |
May 09, 2017 | 11.80 | 12.05 | 11.40 | 12.00 | 354,204 | +0.25(+2.13%) |
May 08, 2017 | 11.70 | 12.00 | 11.65 | 11.75 | 232,401 | +0.00(+0.00%) |
May 05, 2017 | 10.95 | 11.90 | 10.55 | 11.75 | 1,322,011 | +0.60(+5.38%) |
May 04, 2017 | 10.90 | 11.25 | 10.81 | 11.15 | 105,310 | +0.25(+2.29%) |
May 03, 2017 | 11.20 | 11.20 | 10.75 | 10.90 | 129,554 | -0.35(-3.11%) |
May 02, 2017 | 11.45 | 11.93 | 11.25 | 11.25 | 218,673 | -0.25(-2.17%) |
May 01, 2017 | 10.90 | 11.75 | 10.70 | 11.50 | 267,382 | +0.50(+4.55%) |
Apr 28, 2017 | 11.00 | 11.15 | 10.80 | 11.00 | 145,008 | +0.00(+0.00%) |
Apr 27, 2017 | 10.75 | 11.38 | 10.60 | 11.00 | 217,299 | +0.30(+2.80%) |
Apr 26, 2017 | 10.85 | 10.95 | 10.65 | 10.70 | 134,626 | -0.10(-0.93%) |
Apr 25, 2017 | 10.70 | 10.95 | 10.60 | 10.80 | 107,839 | +0.20(+1.89%) |
Apr 24, 2017 | 10.85 | 10.85 | 10.50 | 10.60 | 108,707 | -0.10(-0.93%) |
Apr 21, 2017 | 10.70 | 10.85 | 10.50 | 10.70 | 95,284 | +0.00(+0.00%) |
Apr 20, 2017 | 10.80 | 10.85 | 10.60 | 10.70 | 87,062 | -0.05(-0.47%) |
Apr 19, 2017 | 10.55 | 10.95 | 10.55 | 10.75 | 105,200 | +0.20(+1.90%) |
Apr 18, 2017 | 10.40 | 10.85 | 10.35 | 10.55 | 75,149 | +0.05(+0.48%) |
Apr 17, 2017 | 10.30 | 10.65 | 10.20 | 10.50 | 72,243 | +0.20(+1.94%) |
Apr 13, 2017 | 10.30 | 10.40 | 10.20 | 10.30 | 55,592 | -0.05(-0.48%) |
Apr 12, 2017 | 10.45 | 10.50 | 10.30 | 10.35 | 73,623 | -0.10(-0.96%) |
Apr 11, 2017 | 10.60 | 10.60 | 10.40 | 10.45 | 62,904 | -0.15(-1.42%) |
Apr 10, 2017 | 10.75 | 11.05 | 10.50 | 10.60 | 90,714 | -0.10(-0.93%) |
Apr 07, 2017 | 10.45 | 11.03 | 10.45 | 10.70 | 219,783 | +0.25(+2.39%) |
Apr 06, 2017 | 10.25 | 10.65 | 10.20 | 10.45 | 166,533 | +0.15(+1.46%) |
Apr 05, 2017 | 10.30 | 10.85 | 10.25 | 10.30 | 225,579 | +0.00(+0.00%) |
Apr 04, 2017 | 10.65 | 10.85 | 10.30 | 10.30 | 90,311 | -0.35(-3.29%) |
Apr 03, 2017 | 10.85 | 11.10 | 10.65 | 10.65 | 141,321 | -0.20(-1.84%) |
Mar 31, 2017 | 10.75 | 11.10 | 10.70 | 10.85 | 140,239 | +0.10(+0.93%) |
Mar 30, 2017 | 11.20 | 11.20 | 10.70 | 10.75 | 144,388 | -0.50(-4.44%) |
Mar 29, 2017 | 10.75 | 11.40 | 10.75 | 11.25 | 158,031 | +0.50(+4.65%) |
Mar 28, 2017 | 10.85 | 10.95 | 10.61 | 10.75 | 127,108 | -0.15(-1.38%) |
Mar 27, 2017 | 10.40 | 11.00 | 10.05 | 10.90 | 152,065 | +0.45(+4.31%) |
Mar 24, 2017 | 10.45 | 10.90 | 10.34 | 10.45 | 167,575 | +0.05(+0.48%) |
Mar 23, 2017 | 10.35 | 10.70 | 10.30 | 10.40 | 124,881 | +0.05(+0.48%) |
Mar 22, 2017 | 10.30 | 10.45 | 10.00 | 10.35 | 134,256 | +0.00(+0.00%) |
Mar 21, 2017 | 10.85 | 11.12 | 10.30 | 10.35 | 326,807 | -0.20(-1.90%) |
Mar 20, 2017 | 10.75 | 10.85 | 10.50 | 10.55 | 196,430 | -0.15(-1.40%) |
Mar 17, 2017 | 10.90 | 11.20 | 10.60 | 10.70 | 266,258 | -0.30(-2.73%) |
Mar 16, 2017 | 10.80 | 11.00 | 10.65 | 11.00 | 245,467 | +0.30(+2.80%) |
Mar 15, 2017 | 10.30 | 10.90 | 10.30 | 10.70 | 361,824 | +0.50(+4.90%) |
Mar 14, 2017 | 10.15 | 10.35 | 9.850 | 10.20 | 269,622 | -0.05(-0.49%) |
Mar 13, 2017 | 10.80 | 10.80 | 9.800 | 10.25 | 440,220 | -0.55(-5.09%) |
Mar 10, 2017 | 8.800 | 10.80 | 8.500 | 10.80 | 829,548 | +1.25(+13.09%) |
Mar 09, 2017 | 9.400 | 9.750 | 9.350 | 9.550 | 248,683 | +0.15(+1.60%) |
Mar 08, 2017 | 9.450 | 9.725 | 9.350 | 9.400 | 139,564 | +0.00(+0.00%) |
Mar 07, 2017 | 9.650 | 9.677 | 9.150 | 9.400 | 154,824 | -0.25(-2.59%) |
Mar 06, 2017 | 9.850 | 10.05 | 9.650 | 9.650 | 181,691 | -0.25(-2.53%) |
Mar 03, 2017 | 10.00 | 10.15 | 9.700 | 9.900 | 231,787 | -0.20(-1.98%) |
Mar 02, 2017 | 10.30 | 10.45 | 10.05 | 10.10 | 224,923 | -0.25(-2.42%) |