Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.39 | 12.46 | 12.23 | 12.39 | 29,543 | +0.04(+0.32%) |
May 30, 2017 | 12.54 | 12.54 | 12.11 | 12.35 | 52,163 | -0.28(-2.18%) |
May 26, 2017 | 12.62 | 12.66 | 12.50 | 12.62 | 39,881 | +0.00(+0.00%) |
May 25, 2017 | 12.66 | 12.74 | 12.62 | 12.62 | 31,114 | -0.04(-0.31%) |
May 24, 2017 | 12.98 | 13.02 | 12.62 | 12.66 | 31,985 | -0.24(-1.83%) |
May 23, 2017 | 12.82 | 12.98 | 12.74 | 12.90 | 41,697 | +0.16(+1.23%) |
May 22, 2017 | 12.78 | 13.02 | 12.70 | 12.74 | 42,526 | +0.04(+0.31%) |
May 19, 2017 | 12.54 | 12.98 | 12.48 | 12.70 | 70,847 | +0.16(+1.25%) |
May 18, 2017 | 12.74 | 12.78 | 12.50 | 12.54 | 62,249 | -0.20(-1.54%) |
May 17, 2017 | 13.21 | 13.33 | 12.74 | 12.74 | 72,842 | -0.71(-5.26%) |
May 16, 2017 | 13.57 | 13.72 | 13.29 | 13.45 | 50,125 | -0.12(-0.87%) |
May 15, 2017 | 14.20 | 14.27 | 13.49 | 13.57 | 58,130 | -0.63(-4.43%) |
May 12, 2017 | 14.51 | 14.67 | 14.20 | 14.20 | 48,260 | -0.35(-2.43%) |
May 11, 2017 | 14.67 | 14.90 | 14.27 | 14.55 | 65,793 | -0.20(-1.33%) |
May 10, 2017 | 14.63 | 14.82 | 14.51 | 14.75 | 73,288 | +0.00(+0.00%) |
May 09, 2017 | 14.71 | 14.86 | 14.47 | 14.75 | 77,451 | +0.12(+0.81%) |
May 08, 2017 | 14.59 | 14.63 | 14.51 | 14.63 | 43,125 | -0.08(-0.54%) |
May 05, 2017 | 14.23 | 14.75 | 14.16 | 14.71 | 86,238 | +0.47(+3.32%) |
May 04, 2017 | 14.31 | 14.31 | 14.20 | 14.23 | 56,081 | -0.04(-0.28%) |
May 03, 2017 | 14.20 | 14.43 | 14.16 | 14.27 | 83,370 | -0.04(-0.28%) |
May 02, 2017 | 14.00 | 14.43 | 14.00 | 14.31 | 86,912 | +0.35(+2.54%) |
May 01, 2017 | 14.00 | 14.08 | 13.68 | 13.96 | 59,793 | -1548.09(-99.11%) |
Apr 28, 2017 | 1540 | 1575 | 1536 | 1562 | 312 | +26.32(+1.71%) |
Apr 27, 2017 | 1566 | 1571 | 1527 | 1536 | 330 | -26.32(-1.68%) |
Apr 26, 2017 | 1575 | 1580 | 1544 | 1562 | 489 | -17.55(-1.11%) |
Apr 25, 2017 | 1566 | 1584 | 1549 | 1580 | 536 | +26.32(+1.69%) |
Apr 24, 2017 | 1549 | 1562 | 1536 | 1553 | 239 | +30.72(+2.02%) |
Apr 21, 2017 | 1509 | 1531 | 1487 | 1523 | 476 | +8.77(+0.58%) |
Apr 20, 2017 | 1496 | 1514 | 1479 | 1514 | 255 | +26.33(+1.77%) |
Apr 19, 2017 | 1479 | 1505 | 1474 | 1487 | 494 | +17.55(+1.19%) |
Apr 18, 2017 | 1483 | 1514 | 1461 | 1470 | 275 | -17.55(-1.18%) |
Apr 17, 2017 | 1470 | 1509 | 1470 | 1487 | 237 | -21.94(-1.45%) |
Apr 13, 2017 | 1514 | 1518 | 1487 | 1509 | 362 | -8.77(-0.58%) |
Apr 12, 2017 | 1562 | 1562 | 1514 | 1518 | 130 | -43.88(-2.81%) |
Apr 11, 2017 | 1553 | 1580 | 1540 | 1562 | 187 | +4.39(+0.28%) |
Apr 10, 2017 | 1558 | 1580 | 1553 | 1558 | 207 | +4.38(+0.28%) |
Apr 07, 2017 | 1549 | 1562 | 1536 | 1553 | 1,386 | +0.00(+0.00%) |
Apr 06, 2017 | 1549 | 1562 | 1536 | 1553 | 448 | +4.39(+0.28%) |
Apr 05, 2017 | 1597 | 1597 | 1549 | 1549 | 1,056 | -35.10(-2.22%) |
Apr 04, 2017 | 1606 | 1606 | 1562 | 1584 | 525 | -17.55(-1.10%) |
Apr 03, 2017 | 1610 | 1619 | 1586 | 1602 | 650 | -8.78(-0.55%) |
Mar 31, 2017 | 1580 | 1615 | 1558 | 1610 | 697 | +35.10(+2.23%) |
Mar 30, 2017 | 1571 | 1588 | 1553 | 1575 | 383 | +13.17(+0.84%) |
Mar 29, 2017 | 1544 | 1566 | 1540 | 1562 | 321 | +13.16(+0.85%) |
Mar 28, 2017 | 1549 | 1558 | 1530 | 1549 | 354 | -8.77(-0.56%) |
Mar 27, 2017 | 1527 | 1562 | 1523 | 1558 | 464 | +17.55(+1.14%) |
Mar 24, 2017 | 1518 | 1553 | 1501 | 1540 | 466 | +21.94(+1.45%) |
Mar 23, 2017 | 1496 | 1531 | 1496 | 1518 | 359 | +21.93(+1.47%) |
Mar 22, 2017 | 1527 | 1527 | 1474 | 1496 | 712 | -35.10(-2.29%) |
Mar 21, 2017 | 1523 | 1575 | 1487 | 1531 | 911 | +17.55(+1.16%) |
Mar 20, 2017 | 1514 | 1523 | 1479 | 1514 | 458 | +0.00(+0.00%) |
Mar 17, 2017 | 1501 | 1523 | 1496 | 1514 | 723 | +13.17(+0.88%) |
Mar 16, 2017 | 1514 | 1514 | 1490 | 1501 | 446 | -8.78(-0.58%) |
Mar 15, 2017 | 1474 | 1514 | 1464 | 1509 | 487 | +43.88(+2.99%) |
Mar 14, 2017 | 1474 | 1474 | 1461 | 1466 | 354 | -8.78(-0.60%) |
Mar 13, 2017 | 1474 | 1479 | 1461 | 1474 | 409 | +4.39(+0.30%) |
Mar 10, 2017 | 1448 | 1474 | 1426 | 1470 | 454 | +35.10(+2.45%) |
Mar 09, 2017 | 1483 | 1483 | 1430 | 1435 | 333 | -35.10(-2.39%) |
Mar 08, 2017 | 1523 | 1527 | 1466 | 1470 | 434 | -48.26(-3.18%) |
Mar 07, 2017 | 1580 | 1580 | 1518 | 1518 | 366 | -61.43(-3.89%) |
Mar 06, 2017 | 1729 | 1729 | 1575 | 1580 | 709 | -162.35(-9.32%) |
Mar 03, 2017 | 1694 | 1751 | 1683 | 1742 | 1,610 | +48.26(+2.85%) |
Mar 02, 2017 | 1632 | 1707 | 1628 | 1694 | 813 | +48.27(+2.93%) |