Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.01 | 13.08 | 12.68 | 12.93 | 1,538,654 | +0.28(+2.21%) |
May 30, 2017 | 12.65 | 12.73 | 12.55 | 12.65 | 828,469 | -0.06(-0.47%) |
May 26, 2017 | 12.68 | 12.84 | 12.52 | 12.71 | 474,585 | +0.03(+0.24%) |
May 25, 2017 | 12.60 | 12.73 | 12.51 | 12.68 | 555,312 | +0.11(+0.88%) |
May 24, 2017 | 12.47 | 12.62 | 12.32 | 12.57 | 1,099,838 | +0.13(+1.05%) |
May 23, 2017 | 12.88 | 12.88 | 12.25 | 12.44 | 734,248 | -0.41(-3.19%) |
May 22, 2017 | 12.71 | 12.94 | 12.71 | 12.85 | 1,024,132 | +0.17(+1.34%) |
May 19, 2017 | 12.57 | 12.94 | 12.48 | 12.68 | 1,059,344 | +0.18(+1.44%) |
May 18, 2017 | 12.69 | 12.73 | 12.35 | 12.50 | 983,552 | -0.19(-1.50%) |
May 17, 2017 | 13.06 | 13.12 | 12.66 | 12.69 | 1,260,562 | -0.50(-3.79%) |
May 16, 2017 | 13.44 | 13.50 | 13.18 | 13.19 | 827,158 | -0.25(-1.86%) |
May 15, 2017 | 13.34 | 13.65 | 13.26 | 13.44 | 611,356 | +0.17(+1.28%) |
May 12, 2017 | 13.44 | 13.44 | 13.09 | 13.27 | 533,955 | -0.17(-1.26%) |
May 11, 2017 | 13.21 | 13.59 | 13.12 | 13.44 | 956,972 | +0.16(+1.20%) |
May 10, 2017 | 13.20 | 13.35 | 13.09 | 13.28 | 613,366 | +0.07(+0.53%) |
May 09, 2017 | 13.10 | 13.24 | 12.80 | 13.21 | 784,358 | +0.11(+0.84%) |
May 08, 2017 | 13.33 | 13.37 | 12.93 | 13.10 | 778,950 | -0.12(-0.91%) |
May 05, 2017 | 12.98 | 13.29 | 12.63 | 13.22 | 1,395,790 | +0.37(+2.88%) |
May 04, 2017 | 12.32 | 13.69 | 12.04 | 12.85 | 2,922,640 | +0.51(+4.13%) |
May 03, 2017 | 12.56 | 12.59 | 12.30 | 12.34 | 1,696,748 | -0.28(-2.22%) |
May 02, 2017 | 12.65 | 12.75 | 12.49 | 12.62 | 1,067,589 | -0.02(-0.16%) |
May 01, 2017 | 12.64 | 12.75 | 12.48 | 12.64 | 674,960 | +0.03(+0.24%) |
Apr 28, 2017 | 12.85 | 12.85 | 12.53 | 12.61 | 588,334 | -0.17(-1.33%) |
Apr 27, 2017 | 12.99 | 13.07 | 12.77 | 12.78 | 1,238,602 | -0.11(-0.85%) |
Apr 26, 2017 | 12.70 | 13.02 | 12.69 | 12.89 | 1,728,618 | +0.23(+1.82%) |
Apr 25, 2017 | 12.53 | 12.70 | 12.50 | 12.66 | 750,894 | +0.16(+1.28%) |
Apr 24, 2017 | 12.46 | 12.54 | 12.27 | 12.50 | 1,058,676 | +0.16(+1.30%) |
Apr 21, 2017 | 11.85 | 12.40 | 11.83 | 12.34 | 1,501,007 | +0.49(+4.14%) |
Apr 20, 2017 | 11.65 | 11.87 | 11.53 | 11.85 | 639,401 | +0.29(+2.51%) |
Apr 19, 2017 | 11.25 | 11.67 | 11.25 | 11.56 | 646,482 | +0.32(+2.85%) |
Apr 18, 2017 | 11.35 | 11.36 | 11.14 | 11.24 | 400,090 | -0.19(-1.66%) |
Apr 17, 2017 | 11.31 | 11.45 | 11.23 | 11.43 | 475,659 | +0.14(+1.24%) |
Apr 13, 2017 | 11.47 | 11.47 | 11.27 | 11.29 | 542,346 | -0.15(-1.31%) |
Apr 12, 2017 | 11.44 | 11.48 | 11.28 | 11.44 | 403,202 | -0.02(-0.17%) |
Apr 11, 2017 | 11.26 | 11.57 | 11.25 | 11.46 | 683,150 | +0.15(+1.33%) |
Apr 10, 2017 | 11.15 | 11.41 | 11.06 | 11.31 | 558,250 | +0.11(+0.98%) |
Apr 07, 2017 | 11.42 | 11.52 | 11.20 | 11.20 | 1,051,054 | -0.29(-2.52%) |
Apr 06, 2017 | 11.35 | 11.50 | 11.24 | 11.49 | 609,173 | +0.14(+1.23%) |
Apr 05, 2017 | 11.71 | 11.84 | 11.33 | 11.35 | 1,021,151 | -0.30(-2.58%) |
Apr 04, 2017 | 10.94 | 12.05 | 10.94 | 11.65 | 3,268,096 | +0.74(+6.78%) |
Apr 03, 2017 | 11.04 | 11.07 | 10.85 | 10.91 | 745,287 | -0.09(-0.82%) |
Mar 31, 2017 | 10.97 | 11.26 | 10.95 | 11.00 | 1,166,908 | +0.04(+0.36%) |
Mar 30, 2017 | 10.84 | 11.07 | 10.75 | 10.96 | 694,644 | +0.11(+1.01%) |
Mar 29, 2017 | 10.83 | 10.89 | 10.70 | 10.85 | 751,131 | +0.01(+0.09%) |
Mar 28, 2017 | 10.71 | 10.84 | 10.58 | 10.84 | 870,785 | +0.13(+1.21%) |
Mar 27, 2017 | 10.67 | 10.73 | 10.51 | 10.71 | 1,360,220 | -0.09(-0.83%) |
Mar 24, 2017 | 11.13 | 11.14 | 10.80 | 10.80 | 1,262,580 | -0.32(-2.88%) |
Mar 23, 2017 | 11.73 | 11.73 | 11.09 | 11.12 | 2,661,605 | -0.62(-5.28%) |
Mar 22, 2017 | 11.85 | 11.91 | 11.41 | 11.74 | 1,320,038 | -0.22(-1.84%) |
Mar 21, 2017 | 12.30 | 12.30 | 11.84 | 11.96 | 1,031,683 | -0.29(-2.37%) |
Mar 20, 2017 | 12.17 | 12.25 | 12.02 | 12.25 | 673,569 | +0.09(+0.74%) |
Mar 17, 2017 | 11.99 | 12.21 | 11.88 | 12.16 | 902,438 | +0.11(+0.91%) |
Mar 16, 2017 | 12.08 | 12.09 | 11.94 | 12.05 | 352,279 | +0.02(+0.17%) |
Mar 15, 2017 | 12.02 | 12.04 | 11.72 | 12.03 | 648,640 | +0.07(+0.59%) |
Mar 14, 2017 | 11.87 | 12.08 | 11.84 | 11.96 | 796,314 | -0.07(-0.58%) |
Mar 13, 2017 | 12.06 | 12.10 | 11.85 | 12.03 | 847,469 | +0.04(+0.33%) |
Mar 10, 2017 | 12.00 | 12.05 | 11.80 | 11.99 | 1,220,592 | -0.08(-0.66%) |
Mar 09, 2017 | 11.43 | 12.07 | 11.33 | 12.07 | 2,332,540 | +0.67(+5.88%) |
Mar 08, 2017 | 11.19 | 11.41 | 11.14 | 11.40 | 1,758,210 | +0.27(+2.43%) |
Mar 07, 2017 | 10.91 | 11.15 | 10.77 | 11.13 | 1,875,623 | +0.19(+1.74%) |
Mar 06, 2017 | 10.61 | 10.94 | 10.61 | 10.94 | 1,312,732 | +0.25(+2.34%) |
Mar 03, 2017 | 10.78 | 10.80 | 10.48 | 10.69 | 1,214,238 | -0.08(-0.74%) |
Mar 02, 2017 | 11.40 | 11.48 | 10.77 | 10.77 | 1,897,529 | -0.64(-5.61%) |