Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.65 | 13.65 | 13.55 | 13.58 | 247,668 | -0.11(-0.83%) |
May 30, 2017 | 13.64 | 13.70 | 13.64 | 13.69 | 183,806 | +0.19(+1.39%) |
May 26, 2017 | 13.48 | 13.54 | 13.47 | 13.50 | 134,652 | +0.04(+0.28%) |
May 25, 2017 | 13.51 | 13.54 | 13.43 | 13.47 | 167,492 | -0.06(-0.42%) |
May 24, 2017 | 13.59 | 13.61 | 13.47 | 13.52 | 439,279 | +0.50(+3.83%) |
May 23, 2017 | 12.98 | 13.07 | 12.98 | 13.02 | 313,460 | +0.43(+3.44%) |
May 22, 2017 | 12.58 | 12.61 | 12.55 | 12.59 | 186,096 | -0.04(-0.30%) |
May 19, 2017 | 12.55 | 12.69 | 12.52 | 12.63 | 590,924 | +0.15(+1.21%) |
May 18, 2017 | 12.46 | 12.54 | 12.37 | 12.48 | 280,174 | -0.13(-1.05%) |
May 17, 2017 | 12.75 | 12.77 | 12.31 | 12.61 | 1,229,373 | -0.23(-1.76%) |
May 16, 2017 | 12.87 | 12.91 | 12.78 | 12.84 | 301,482 | -0.08(-0.58%) |
May 15, 2017 | 12.82 | 12.94 | 12.80 | 12.91 | 255,932 | +0.25(+2.01%) |
May 12, 2017 | 12.63 | 12.70 | 12.63 | 12.66 | 236,152 | +0.15(+1.21%) |
May 11, 2017 | 12.51 | 12.54 | 12.41 | 12.51 | 240,397 | -0.16(-1.26%) |
May 10, 2017 | 12.58 | 12.68 | 12.54 | 12.67 | 372,097 | +0.43(+3.54%) |
May 09, 2017 | 12.19 | 12.26 | 12.19 | 12.23 | 228,975 | +0.09(+0.78%) |
May 08, 2017 | 12.12 | 12.15 | 12.09 | 12.14 | 282,624 | -0.13(-1.07%) |
May 05, 2017 | 12.22 | 12.29 | 12.11 | 12.27 | 305,391 | +0.10(+0.85%) |
May 04, 2017 | 12.26 | 12.26 | 12.11 | 12.17 | 297,981 | -0.06(-0.46%) |
May 03, 2017 | 12.26 | 12.29 | 12.22 | 12.22 | 127,507 | -0.08(-0.69%) |
May 02, 2017 | 12.26 | 12.31 | 12.18 | 12.31 | 254,296 | +0.04(+0.31%) |
May 01, 2017 | 12.28 | 12.29 | 12.22 | 12.27 | 124,328 | +0.05(+0.39%) |
Apr 28, 2017 | 12.24 | 12.25 | 12.19 | 12.22 | 245,864 | -0.12(-0.99%) |
Apr 27, 2017 | 12.35 | 12.37 | 12.28 | 12.35 | 235,017 | +0.07(+0.54%) |
Apr 26, 2017 | 12.31 | 12.34 | 12.25 | 12.28 | 249,174 | -0.22(-1.73%) |
Apr 25, 2017 | 12.48 | 12.52 | 12.42 | 12.50 | 361,703 | +0.06(+0.45%) |
Apr 24, 2017 | 12.51 | 12.57 | 12.41 | 12.44 | 245,462 | +0.00(+0.00%) |
Apr 21, 2017 | 12.52 | 12.52 | 12.40 | 12.44 | 153,567 | -0.08(-0.68%) |
Apr 20, 2017 | 12.58 | 12.58 | 12.49 | 12.52 | 229,555 | +0.25(+2.07%) |
Apr 19, 2017 | 12.33 | 12.36 | 12.24 | 12.27 | 236,957 | -0.18(-1.44%) |
Apr 18, 2017 | 12.35 | 12.49 | 12.32 | 12.45 | 491,757 | -0.46(-3.57%) |
Apr 17, 2017 | 12.84 | 12.94 | 12.81 | 12.91 | 211,095 | +0.12(+0.96%) |
Apr 13, 2017 | 12.86 | 12.90 | 12.79 | 12.79 | 169,102 | +0.08(+0.67%) |
Apr 12, 2017 | 12.72 | 12.74 | 12.63 | 12.70 | 363,853 | -0.08(-0.66%) |
Apr 11, 2017 | 12.82 | 12.85 | 12.76 | 12.79 | 187,356 | -0.03(-0.22%) |
Apr 10, 2017 | 12.74 | 12.84 | 12.74 | 12.82 | 279,863 | -0.46(-3.47%) |
Apr 07, 2017 | 13.24 | 13.33 | 13.23 | 13.28 | 507,059 | +0.61(+4.83%) |
Apr 06, 2017 | 12.71 | 12.71 | 12.51 | 12.67 | 859,417 | -0.80(-5.94%) |
Apr 05, 2017 | 13.32 | 13.64 | 13.24 | 13.47 | 907,555 | +0.27(+2.07%) |
Apr 04, 2017 | 13.09 | 13.22 | 13.09 | 13.19 | 222,067 | +0.08(+0.65%) |
Apr 03, 2017 | 13.08 | 13.17 | 13.05 | 13.11 | 296,348 | +0.42(+3.34%) |
Mar 31, 2017 | 12.63 | 12.70 | 12.58 | 12.68 | 261,781 | -0.02(-0.15%) |
Mar 30, 2017 | 12.66 | 12.71 | 12.65 | 12.70 | 320,111 | +0.01(+0.07%) |
Mar 29, 2017 | 12.69 | 12.75 | 12.63 | 12.69 | 191,940 | -0.04(-0.30%) |
Mar 28, 2017 | 12.68 | 12.74 | 12.60 | 12.73 | 384,987 | +0.02(+0.15%) |
Mar 27, 2017 | 12.67 | 12.71 | 12.64 | 12.71 | 320,589 | +0.06(+0.45%) |
Mar 24, 2017 | 12.64 | 12.73 | 12.54 | 12.66 | 319,457 | +0.38(+3.07%) |
Mar 23, 2017 | 12.25 | 12.36 | 12.25 | 12.28 | 306,729 | -0.06(-0.46%) |
Mar 22, 2017 | 12.27 | 12.35 | 12.24 | 12.34 | 261,691 | +0.08(+0.69%) |
Mar 21, 2017 | 12.43 | 12.47 | 12.23 | 12.25 | 380,574 | -0.19(-1.51%) |
Mar 20, 2017 | 12.38 | 12.44 | 12.36 | 12.44 | 254,616 | +0.09(+0.76%) |
Mar 17, 2017 | 12.45 | 12.49 | 12.32 | 12.35 | 554,942 | +0.03(+0.23%) |
Mar 16, 2017 | 12.26 | 12.36 | 12.24 | 12.32 | 542,618 | +0.43(+3.65%) |
Mar 15, 2017 | 11.54 | 11.89 | 11.48 | 11.88 | 1,500,398 | +0.27(+2.35%) |
Mar 14, 2017 | 11.58 | 11.64 | 11.56 | 11.61 | 218,648 | -0.08(-0.64%) |
Mar 13, 2017 | 11.65 | 11.71 | 11.64 | 11.69 | 306,020 | +0.05(+0.40%) |
Mar 10, 2017 | 11.61 | 11.64 | 11.55 | 11.64 | 137,164 | +0.10(+0.90%) |
Mar 09, 2017 | 11.58 | 11.58 | 11.48 | 11.54 | 138,340 | -0.04(-0.32%) |
Mar 08, 2017 | 11.60 | 11.65 | 11.55 | 11.57 | 188,833 | +0.18(+1.57%) |
Mar 07, 2017 | 11.38 | 11.42 | 11.38 | 11.39 | 134,512 | +0.05(+0.42%) |
Mar 06, 2017 | 11.35 | 11.39 | 11.31 | 11.35 | 128,509 | -0.06(-0.50%) |
Mar 03, 2017 | 11.38 | 11.41 | 11.31 | 11.40 | 147,933 | +0.05(+0.41%) |
Mar 02, 2017 | 11.40 | 11.41 | 11.34 | 11.36 | 411,691 | -0.20(-1.71%) |