Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.81 | 13.08 | 12.48 | 12.84 | 184,792 | +0.05(+0.42%) |
May 30, 2017 | 12.73 | 12.85 | 12.62 | 12.79 | 154,695 | -0.05(-0.42%) |
May 26, 2017 | 12.62 | 13.20 | 12.55 | 12.84 | 215,347 | +0.19(+1.48%) |
May 25, 2017 | 12.70 | 12.82 | 12.55 | 12.66 | 91,675 | -0.03(-0.25%) |
May 24, 2017 | 12.77 | 12.84 | 12.58 | 12.69 | 138,207 | -0.02(-0.17%) |
May 23, 2017 | 12.67 | 12.74 | 12.50 | 12.71 | 106,372 | +0.08(+0.63%) |
May 22, 2017 | 12.46 | 12.77 | 12.46 | 12.63 | 141,436 | +0.19(+1.50%) |
May 19, 2017 | 12.28 | 12.50 | 12.28 | 12.44 | 156,010 | +0.20(+1.60%) |
May 18, 2017 | 12.32 | 12.42 | 12.24 | 12.25 | 197,422 | -0.13(-1.08%) |
May 17, 2017 | 12.73 | 12.78 | 12.33 | 12.38 | 199,634 | -0.57(-4.40%) |
May 16, 2017 | 12.57 | 12.96 | 12.56 | 12.95 | 243,452 | +0.38(+3.05%) |
May 15, 2017 | 12.40 | 12.82 | 12.40 | 12.57 | 235,439 | +0.20(+1.58%) |
May 12, 2017 | 12.71 | 12.95 | 12.36 | 12.37 | 190,475 | -0.38(-3.00%) |
May 11, 2017 | 12.82 | 12.99 | 12.55 | 12.75 | 138,258 | -0.10(-0.76%) |
May 10, 2017 | 12.82 | 12.90 | 12.61 | 12.85 | 114,628 | +0.04(+0.35%) |
May 09, 2017 | 13.04 | 13.15 | 12.74 | 12.81 | 175,060 | -0.23(-1.77%) |
May 08, 2017 | 12.73 | 13.05 | 12.68 | 13.04 | 338,986 | +0.34(+2.66%) |
May 05, 2017 | 12.62 | 12.76 | 12.52 | 12.70 | 118,274 | +0.09(+0.71%) |
May 04, 2017 | 12.80 | 12.88 | 12.42 | 12.61 | 173,630 | -0.16(-1.25%) |
May 03, 2017 | 12.68 | 12.91 | 12.56 | 12.77 | 236,574 | +0.02(+0.14%) |
May 02, 2017 | 12.80 | 12.90 | 12.64 | 12.75 | 216,158 | -0.07(-0.56%) |
May 01, 2017 | 12.53 | 12.86 | 12.33 | 12.82 | 255,509 | +0.36(+2.86%) |
Apr 28, 2017 | 12.66 | 12.85 | 12.27 | 12.47 | 162,593 | -0.19(-1.48%) |
Apr 27, 2017 | 12.96 | 13.09 | 12.61 | 12.66 | 260,283 | -0.30(-2.34%) |
Apr 26, 2017 | 12.80 | 13.06 | 12.80 | 12.96 | 202,747 | +0.16(+1.25%) |
Apr 25, 2017 | 12.74 | 13.04 | 12.70 | 12.80 | 224,693 | +0.16(+1.27%) |
Apr 24, 2017 | 12.75 | 12.75 | 12.58 | 12.64 | 185,521 | +0.10(+0.78%) |
Apr 21, 2017 | 12.32 | 12.61 | 12.10 | 12.54 | 230,638 | +0.22(+1.81%) |
Apr 20, 2017 | 12.21 | 12.45 | 12.03 | 12.32 | 188,492 | +0.20(+1.62%) |
Apr 19, 2017 | 12.02 | 12.28 | 12.01 | 12.12 | 243,609 | +0.11(+0.89%) |
Apr 18, 2017 | 11.81 | 12.14 | 11.75 | 12.01 | 249,996 | +0.17(+1.43%) |
Apr 17, 2017 | 11.76 | 11.88 | 11.67 | 11.85 | 183,753 | +0.14(+1.22%) |
Apr 13, 2017 | 11.76 | 11.86 | 11.64 | 11.70 | 314,346 | -0.09(-0.75%) |
Apr 12, 2017 | 11.96 | 12.03 | 11.77 | 11.79 | 199,031 | -0.20(-1.69%) |
Apr 11, 2017 | 11.99 | 12.07 | 11.78 | 11.99 | 240,923 | +0.00(+0.00%) |
Apr 10, 2017 | 11.80 | 12.14 | 11.77 | 11.99 | 359,116 | +0.24(+2.03%) |
Apr 07, 2017 | 12.01 | 12.02 | 11.59 | 11.76 | 646,720 | -0.30(-2.49%) |
Apr 06, 2017 | 12.07 | 12.17 | 11.86 | 12.06 | 392,301 | -0.03(-0.22%) |
Apr 05, 2017 | 12.44 | 12.56 | 11.96 | 12.08 | 569,610 | -0.30(-2.43%) |
Apr 04, 2017 | 12.69 | 12.89 | 12.37 | 12.38 | 310,149 | -0.35(-2.77%) |
Apr 03, 2017 | 13.05 | 13.08 | 12.64 | 12.74 | 321,830 | -0.28(-2.17%) |
Mar 31, 2017 | 13.21 | 13.21 | 12.86 | 13.02 | 442,907 | -0.23(-1.73%) |
Mar 30, 2017 | 12.98 | 13.38 | 12.94 | 13.25 | 356,967 | +0.34(+2.67%) |
Mar 29, 2017 | 12.83 | 13.02 | 12.69 | 12.90 | 398,786 | +0.08(+0.62%) |
Mar 28, 2017 | 12.90 | 13.18 | 12.72 | 12.83 | 412,128 | -0.14(-1.09%) |
Mar 27, 2017 | 12.56 | 13.00 | 12.48 | 12.97 | 317,317 | +0.11(+0.89%) |
Mar 24, 2017 | 13.08 | 13.22 | 12.70 | 12.85 | 294,545 | -0.16(-1.22%) |
Mar 23, 2017 | 12.94 | 13.13 | 12.87 | 13.01 | 281,215 | +0.08(+0.61%) |
Mar 22, 2017 | 12.94 | 13.11 | 12.74 | 12.93 | 304,735 | -0.10(-0.75%) |
Mar 21, 2017 | 13.28 | 13.47 | 12.87 | 13.03 | 273,548 | -0.12(-0.94%) |
Mar 20, 2017 | 13.17 | 13.24 | 12.90 | 13.15 | 289,196 | -0.02(-0.13%) |
Mar 17, 2017 | 13.20 | 13.36 | 12.80 | 13.17 | 931,159 | -0.11(-0.86%) |
Mar 16, 2017 | 12.90 | 13.47 | 12.81 | 13.28 | 611,938 | +0.42(+3.23%) |
Mar 15, 2017 | 12.72 | 12.90 | 12.45 | 12.87 | 395,614 | +0.18(+1.39%) |
Mar 14, 2017 | 12.47 | 12.88 | 12.28 | 12.69 | 622,143 | +0.16(+1.27%) |
Mar 13, 2017 | 12.72 | 12.75 | 12.06 | 12.53 | 748,385 | -0.14(-1.11%) |
Mar 10, 2017 | 12.28 | 12.90 | 12.21 | 12.67 | 1,333,842 | +0.50(+4.14%) |
Mar 09, 2017 | 11.05 | 12.67 | 11.01 | 12.17 | 3,530,060 | +2.34(+23.81%) |
Mar 08, 2017 | 9.787 | 10.02 | 9.787 | 9.831 | 344,367 | +0.08(+0.82%) |
Mar 07, 2017 | 9.910 | 9.999 | 9.672 | 9.751 | 317,690 | -0.13(-1.34%) |
Mar 06, 2017 | 9.999 | 9.999 | 9.840 | 9.884 | 187,344 | -0.21(-2.10%) |
Mar 03, 2017 | 10.35 | 10.36 | 10.03 | 10.10 | 219,602 | -0.24(-2.31%) |
Mar 02, 2017 | 10.16 | 10.40 | 10.02 | 10.33 | 295,089 | +0.18(+1.74%) |