Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.00 | 15.71 | 14.50 | 15.50 | 211,861 | +0.55(+3.68%) |
May 30, 2017 | 14.54 | 15.23 | 14.16 | 14.95 | 188,824 | +0.55(+3.82%) |
May 26, 2017 | 14.05 | 14.95 | 14.00 | 14.40 | 695,202 | -0.23(-1.57%) |
May 25, 2017 | 14.94 | 14.94 | 14.36 | 14.63 | 58,166 | -0.15(-1.01%) |
May 24, 2017 | 14.60 | 14.80 | 14.17 | 14.78 | 60,856 | +0.17(+1.16%) |
May 23, 2017 | 13.88 | 14.74 | 13.56 | 14.61 | 206,136 | +0.74(+5.34%) |
May 22, 2017 | 13.16 | 14.00 | 12.74 | 13.87 | 191,413 | +0.91(+7.02%) |
May 19, 2017 | 13.52 | 13.52 | 12.79 | 12.96 | 104,364 | -0.41(-3.07%) |
May 18, 2017 | 13.73 | 13.95 | 13.08 | 13.37 | 86,931 | -0.45(-3.26%) |
May 17, 2017 | 14.22 | 14.43 | 13.40 | 13.82 | 105,634 | -0.56(-3.89%) |
May 16, 2017 | 15.05 | 15.05 | 14.14 | 14.38 | 85,126 | -0.60(-4.01%) |
May 15, 2017 | 14.55 | 15.07 | 14.54 | 14.98 | 116,772 | +0.62(+4.32%) |
May 12, 2017 | 14.53 | 15.25 | 14.16 | 14.36 | 133,446 | -0.18(-1.24%) |
May 11, 2017 | 13.49 | 15.40 | 12.53 | 14.54 | 536,224 | +1.60(+12.36%) |
May 10, 2017 | 11.91 | 13.14 | 11.73 | 12.94 | 134,661 | +1.09(+9.20%) |
May 09, 2017 | 11.70 | 12.12 | 11.70 | 11.85 | 153,850 | +0.17(+1.46%) |
May 08, 2017 | 11.49 | 11.89 | 11.25 | 11.68 | 139,396 | +0.58(+5.23%) |
May 05, 2017 | 10.87 | 11.33 | 10.61 | 11.10 | 50,973 | +0.30(+2.78%) |
May 04, 2017 | 10.35 | 10.90 | 10.28 | 10.80 | 80,592 | +0.45(+4.35%) |
May 03, 2017 | 10.26 | 10.50 | 10.26 | 10.35 | 24,139 | -0.04(-0.39%) |
May 02, 2017 | 10.49 | 10.63 | 10.26 | 10.39 | 33,711 | -0.16(-1.52%) |
May 01, 2017 | 10.53 | 10.61 | 10.37 | 10.55 | 12,305 | +0.22(+2.13%) |
Apr 28, 2017 | 10.23 | 10.57 | 10.20 | 10.33 | 54,418 | -0.02(-0.19%) |
Apr 27, 2017 | 10.28 | 10.58 | 10.28 | 10.35 | 32,947 | +0.06(+0.58%) |
Apr 26, 2017 | 10.45 | 10.68 | 10.29 | 10.29 | 16,307 | -0.29(-2.74%) |
Apr 25, 2017 | 10.60 | 10.89 | 10.51 | 10.58 | 21,821 | -0.04(-0.38%) |
Apr 24, 2017 | 10.53 | 10.69 | 10.45 | 10.62 | 15,792 | +0.24(+2.31%) |
Apr 21, 2017 | 10.72 | 10.86 | 10.37 | 10.38 | 54,437 | -0.28(-2.63%) |
Apr 20, 2017 | 10.25 | 10.77 | 10.17 | 10.66 | 43,347 | +0.49(+4.82%) |
Apr 19, 2017 | 9.950 | 10.24 | 9.900 | 10.17 | 129,467 | +0.20(+2.01%) |
Apr 18, 2017 | 9.850 | 10.07 | 9.850 | 9.970 | 22,411 | +0.09(+0.91%) |
Apr 17, 2017 | 9.914 | 9.990 | 9.760 | 9.880 | 45,381 | -0.04(-0.40%) |
Apr 13, 2017 | 9.900 | 9.990 | 9.760 | 9.920 | 31,168 | +0.02(+0.20%) |
Apr 12, 2017 | 9.850 | 9.960 | 9.850 | 9.900 | 50,931 | +0.05(+0.51%) |
Apr 11, 2017 | 9.810 | 9.980 | 9.810 | 9.850 | 20,091 | +0.04(+0.41%) |
Apr 10, 2017 | 9.500 | 10.02 | 9.470 | 9.810 | 79,299 | +0.11(+1.13%) |
Apr 07, 2017 | 9.820 | 9.920 | 9.510 | 9.700 | 47,422 | -0.16(-1.62%) |
Apr 06, 2017 | 10.11 | 10.27 | 9.680 | 9.860 | 35,854 | -0.41(-3.99%) |
Apr 05, 2017 | 10.23 | 10.41 | 9.950 | 10.27 | 62,823 | +0.15(+1.48%) |
Apr 04, 2017 | 10.23 | 10.34 | 10.00 | 10.12 | 24,186 | -0.11(-1.08%) |
Apr 03, 2017 | 10.16 | 10.60 | 10.16 | 10.23 | 56,990 | -0.05(-0.49%) |
Mar 31, 2017 | 10.44 | 10.48 | 10.18 | 10.28 | 15,362 | -0.17(-1.63%) |
Mar 30, 2017 | 10.54 | 10.68 | 10.14 | 10.45 | 32,663 | -0.09(-0.85%) |
Mar 29, 2017 | 10.59 | 10.63 | 10.41 | 10.54 | 33,070 | +0.01(+0.09%) |
Mar 28, 2017 | 10.76 | 11.14 | 10.32 | 10.53 | 75,692 | -0.25(-2.32%) |
Mar 27, 2017 | 10.00 | 10.92 | 9.920 | 10.78 | 92,293 | +0.81(+8.12%) |
Mar 24, 2017 | 10.07 | 10.18 | 9.920 | 9.970 | 47,854 | -0.12(-1.19%) |
Mar 23, 2017 | 10.16 | 10.50 | 10.00 | 10.09 | 35,450 | -0.03(-0.30%) |
Mar 22, 2017 | 10.10 | 10.32 | 9.700 | 10.12 | 83,136 | +0.20(+2.02%) |
Mar 21, 2017 | 10.92 | 11.00 | 9.860 | 9.920 | 116,510 | -0.74(-6.94%) |
Mar 20, 2017 | 11.85 | 11.85 | 10.31 | 10.66 | 224,203 | -0.78(-6.82%) |
Mar 17, 2017 | 11.50 | 11.51 | 10.71 | 11.44 | 199,269 | -0.03(-0.26%) |
Mar 16, 2017 | 11.40 | 11.80 | 11.37 | 11.47 | 94,143 | +0.04(+0.35%) |
Mar 15, 2017 | 10.85 | 11.87 | 10.85 | 11.43 | 149,507 | +0.70(+6.52%) |
Mar 14, 2017 | 10.84 | 10.99 | 10.48 | 10.73 | 48,425 | -0.01(-0.09%) |
Mar 13, 2017 | 9.990 | 10.77 | 9.990 | 10.74 | 74,593 | +0.74(+7.40%) |
Mar 10, 2017 | 10.09 | 10.42 | 10.00 | 10.00 | 32,134 | -0.10(-0.99%) |
Mar 09, 2017 | 10.31 | 10.50 | 10.01 | 10.10 | 202,311 | -0.24(-2.32%) |
Mar 08, 2017 | 10.37 | 10.69 | 10.25 | 10.34 | 102,617 | -0.04(-0.39%) |
Mar 07, 2017 | 10.51 | 10.83 | 10.37 | 10.38 | 69,006 | -0.24(-2.26%) |
Mar 06, 2017 | 10.75 | 10.99 | 10.38 | 10.62 | 85,831 | -0.27(-2.48%) |
Mar 03, 2017 | 10.93 | 11.21 | 10.75 | 10.89 | 133,954 | -0.11(-1.00%) |
Mar 02, 2017 | 11.22 | 11.31 | 10.91 | 11.00 | 71,340 | -0.14(-1.26%) |