Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.95 | 14.05 | 13.68 | 14.00 | 79,475 | +0.10(+0.72%) |
May 30, 2017 | 13.60 | 13.97 | 13.45 | 13.90 | 156,652 | +0.25(+1.83%) |
May 26, 2017 | 13.25 | 13.70 | 13.25 | 13.65 | 44,275 | +0.15(+1.11%) |
May 25, 2017 | 13.30 | 13.60 | 13.10 | 13.50 | 90,119 | +0.35(+2.66%) |
May 24, 2017 | 13.35 | 13.35 | 13.10 | 13.15 | 35,290 | -0.25(-1.87%) |
May 23, 2017 | 13.35 | 13.55 | 13.10 | 13.40 | 78,797 | +0.20(+1.52%) |
May 22, 2017 | 13.40 | 13.40 | 13.00 | 13.20 | 34,794 | -0.05(-0.38%) |
May 19, 2017 | 13.30 | 13.35 | 12.80 | 13.25 | 69,520 | -0.05(-0.38%) |
May 18, 2017 | 13.35 | 13.40 | 13.22 | 13.30 | 37,300 | -0.10(-0.75%) |
May 17, 2017 | 13.70 | 13.75 | 13.25 | 13.40 | 63,290 | -0.45(-3.25%) |
May 16, 2017 | 13.90 | 14.00 | 13.70 | 13.85 | 71,034 | -0.05(-0.36%) |
May 15, 2017 | 13.90 | 13.90 | 13.85 | 13.90 | 36,927 | +0.05(+0.36%) |
May 12, 2017 | 13.85 | 13.97 | 13.75 | 13.85 | 77,308 | +0.00(+0.00%) |
May 11, 2017 | 13.80 | 14.00 | 13.04 | 13.85 | 32,914 | +0.00(+0.00%) |
May 10, 2017 | 14.00 | 14.00 | 13.75 | 13.85 | 74,502 | -0.20(-1.42%) |
May 09, 2017 | 14.00 | 14.09 | 13.75 | 14.05 | 94,522 | +0.05(+0.36%) |
May 08, 2017 | 13.75 | 14.25 | 13.70 | 14.00 | 103,667 | +0.30(+2.19%) |
May 05, 2017 | 13.80 | 14.10 | 13.65 | 13.70 | 97,395 | -0.10(-0.72%) |
May 04, 2017 | 13.75 | 13.85 | 13.56 | 13.80 | 75,090 | +0.10(+0.73%) |
May 03, 2017 | 13.50 | 13.75 | 13.45 | 13.70 | 70,484 | +0.10(+0.74%) |
May 02, 2017 | 13.65 | 13.80 | 13.40 | 13.60 | 120,364 | -0.20(-1.45%) |
May 01, 2017 | 13.80 | 14.10 | 13.65 | 13.80 | 79,005 | +0.05(+0.36%) |
Apr 28, 2017 | 13.93 | 14.00 | 13.60 | 13.75 | 88,918 | -0.25(-1.79%) |
Apr 27, 2017 | 14.50 | 14.54 | 14.00 | 14.00 | 70,093 | -0.40(-2.78%) |
Apr 26, 2017 | 14.20 | 14.55 | 14.05 | 14.40 | 106,196 | +0.20(+1.41%) |
Apr 25, 2017 | 14.35 | 14.45 | 14.10 | 14.20 | 79,027 | +0.00(+0.00%) |
Apr 24, 2017 | 14.45 | 14.45 | 14.10 | 14.20 | 60,560 | +0.00(+0.00%) |
Apr 21, 2017 | 14.30 | 14.40 | 14.15 | 14.20 | 70,540 | -0.10(-0.70%) |
Apr 20, 2017 | 14.15 | 14.50 | 14.10 | 14.30 | 86,038 | +0.20(+1.42%) |
Apr 19, 2017 | 14.10 | 14.30 | 13.95 | 14.10 | 50,321 | +0.00(+0.00%) |
Apr 18, 2017 | 14.05 | 14.10 | 13.90 | 14.10 | 90,134 | +0.00(+0.00%) |
Apr 17, 2017 | 13.80 | 14.18 | 13.60 | 14.10 | 119,094 | +0.40(+2.92%) |
Apr 13, 2017 | 13.70 | 13.90 | 13.60 | 13.70 | 122,387 | -0.05(-0.36%) |
Apr 12, 2017 | 13.90 | 14.00 | 13.55 | 13.75 | 86,532 | -0.25(-1.79%) |
Apr 11, 2017 | 14.05 | 14.05 | 13.70 | 14.00 | 100,006 | +0.00(+0.00%) |
Apr 10, 2017 | 14.30 | 14.40 | 13.85 | 14.00 | 63,139 | -0.25(-1.75%) |
Apr 07, 2017 | 13.55 | 14.40 | 13.45 | 14.25 | 155,641 | +0.75(+5.56%) |
Apr 06, 2017 | 13.10 | 13.60 | 13.10 | 13.50 | 143,777 | +0.40(+3.05%) |
Apr 05, 2017 | 12.50 | 13.50 | 12.00 | 13.10 | 401,063 | +1.40(+11.97%) |
Apr 04, 2017 | 11.90 | 11.90 | 11.40 | 11.70 | 277,002 | -0.20(-1.68%) |
Apr 03, 2017 | 12.00 | 12.20 | 11.85 | 11.90 | 73,187 | -0.10(-0.83%) |
Mar 31, 2017 | 12.10 | 12.15 | 11.75 | 12.00 | 141,557 | -0.25(-2.04%) |
Mar 30, 2017 | 12.05 | 12.40 | 11.95 | 12.25 | 156,155 | +0.20(+1.66%) |
Mar 29, 2017 | 11.55 | 12.15 | 11.45 | 12.05 | 89,365 | +0.40(+3.43%) |
Mar 28, 2017 | 11.65 | 11.70 | 11.45 | 11.65 | 47,813 | +0.10(+0.87%) |
Mar 27, 2017 | 11.40 | 11.70 | 11.20 | 11.55 | 44,380 | +0.00(+0.00%) |
Mar 24, 2017 | 11.95 | 11.95 | 11.35 | 11.55 | 60,279 | -0.40(-3.35%) |
Mar 23, 2017 | 11.55 | 11.97 | 11.45 | 11.95 | 54,805 | +0.40(+3.46%) |
Mar 22, 2017 | 12.05 | 12.05 | 11.50 | 11.55 | 57,102 | -0.55(-4.55%) |
Mar 21, 2017 | 12.55 | 12.55 | 12.05 | 12.10 | 119,944 | -0.40(-3.20%) |
Mar 20, 2017 | 12.55 | 12.65 | 12.45 | 12.50 | 31,485 | -0.10(-0.79%) |
Mar 17, 2017 | 12.60 | 12.80 | 12.45 | 12.60 | 123,111 | -0.10(-0.79%) |
Mar 16, 2017 | 12.70 | 12.80 | 12.50 | 12.70 | 34,846 | +0.05(+0.40%) |
Mar 15, 2017 | 12.40 | 12.70 | 12.20 | 12.65 | 54,217 | +0.35(+2.85%) |
Mar 14, 2017 | 12.50 | 12.50 | 12.20 | 12.30 | 22,118 | -0.25(-1.99%) |
Mar 13, 2017 | 12.55 | 12.60 | 12.30 | 12.55 | 63,470 | -0.05(-0.40%) |
Mar 10, 2017 | 12.45 | 12.85 | 12.40 | 12.60 | 122,943 | +0.10(+0.80%) |
Mar 09, 2017 | 12.45 | 12.75 | 12.45 | 12.50 | 46,300 | +0.00(+0.00%) |
Mar 08, 2017 | 12.55 | 12.60 | 12.35 | 12.50 | 35,473 | +0.00(+0.00%) |
Mar 07, 2017 | 12.50 | 12.55 | 12.45 | 12.50 | 34,764 | +0.05(+0.40%) |
Mar 06, 2017 | 12.60 | 12.69 | 12.35 | 12.45 | 61,908 | -0.40(-3.11%) |
Mar 03, 2017 | 13.00 | 13.05 | 12.65 | 12.85 | 49,240 | -0.15(-1.15%) |
Mar 02, 2017 | 12.70 | 13.10 | 12.65 | 13.00 | 54,497 | +0.35(+2.77%) |