Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.81 | 10.84 | 10.61 | 10.70 | 392,822 | -0.10(-0.92%) |
May 30, 2017 | 10.86 | 10.91 | 10.75 | 10.80 | 406,873 | -0.13(-1.22%) |
May 26, 2017 | 10.82 | 10.95 | 10.82 | 10.93 | 119,323 | +0.12(+1.08%) |
May 25, 2017 | 10.92 | 11.06 | 10.80 | 10.82 | 402,136 | -0.15(-1.36%) |
May 24, 2017 | 11.21 | 11.21 | 10.91 | 10.96 | 640,211 | -0.30(-2.65%) |
May 23, 2017 | 11.27 | 11.40 | 11.23 | 11.26 | 378,000 | +0.02(+0.22%) |
May 22, 2017 | 11.17 | 11.33 | 11.13 | 11.24 | 648,773 | +0.03(+0.30%) |
May 19, 2017 | 11.03 | 11.21 | 10.99 | 11.21 | 202,400 | +0.28(+2.59%) |
May 18, 2017 | 10.88 | 11.03 | 10.84 | 10.92 | 184,296 | -0.06(-0.53%) |
May 17, 2017 | 11.35 | 11.35 | 10.95 | 10.98 | 725,658 | -0.44(-3.85%) |
May 16, 2017 | 11.40 | 11.49 | 11.31 | 11.42 | 299,379 | +0.02(+0.22%) |
May 15, 2017 | 11.46 | 11.50 | 11.35 | 11.40 | 339,885 | +0.02(+0.15%) |
May 12, 2017 | 11.40 | 11.48 | 11.29 | 11.38 | 360,231 | +0.12(+1.11%) |
May 11, 2017 | 11.11 | 11.26 | 11.10 | 11.26 | 603,727 | +0.17(+1.57%) |
May 10, 2017 | 11.01 | 11.09 | 10.96 | 11.08 | 212,786 | +0.14(+1.29%) |
May 09, 2017 | 10.89 | 11.04 | 10.87 | 10.94 | 554,626 | +0.11(+1.00%) |
May 08, 2017 | 10.57 | 10.89 | 10.54 | 10.83 | 486,989 | +0.25(+2.35%) |
May 05, 2017 | 10.39 | 10.61 | 10.36 | 10.58 | 885,540 | +0.12(+1.11%) |
May 04, 2017 | 10.93 | 10.93 | 10.37 | 10.47 | 1,434,614 | -0.47(-4.26%) |
May 03, 2017 | 10.96 | 11.01 | 10.89 | 10.93 | 400,971 | -0.12(-1.05%) |
May 02, 2017 | 10.95 | 11.09 | 10.91 | 11.05 | 623,385 | +0.09(+0.83%) |
May 01, 2017 | 10.92 | 11.06 | 10.89 | 10.96 | 768,821 | +0.02(+0.23%) |
Apr 28, 2017 | 11.40 | 11.46 | 10.92 | 10.93 | 1,450,097 | -0.54(-4.71%) |
Apr 27, 2017 | 11.84 | 11.90 | 11.47 | 11.47 | 1,550,599 | -0.43(-3.63%) |
Apr 26, 2017 | 12.11 | 12.13 | 11.88 | 11.90 | 644,015 | -0.27(-2.18%) |
Apr 25, 2017 | 12.16 | 12.21 | 12.09 | 12.17 | 557,810 | +0.04(+0.34%) |
Apr 24, 2017 | 12.16 | 12.19 | 12.13 | 12.13 | 653,049 | -0.05(-0.41%) |
Apr 21, 2017 | 12.29 | 12.32 | 12.14 | 12.18 | 451,251 | -0.11(-0.88%) |
Apr 20, 2017 | 12.26 | 12.33 | 12.21 | 12.29 | 338,340 | +0.05(+0.41%) |
Apr 19, 2017 | 12.53 | 12.58 | 12.20 | 12.24 | 803,548 | -0.37(-2.90%) |
Apr 18, 2017 | 12.68 | 12.73 | 12.58 | 12.60 | 478,081 | -0.19(-1.49%) |
Apr 17, 2017 | 12.75 | 12.79 | 12.66 | 12.79 | 393,534 | +0.02(+0.13%) |
Apr 13, 2017 | 13.04 | 13.04 | 12.76 | 12.78 | 633,562 | -0.25(-1.91%) |
Apr 12, 2017 | 13.38 | 13.43 | 12.99 | 13.02 | 664,620 | -0.35(-2.61%) |
Apr 11, 2017 | 13.26 | 13.39 | 13.19 | 13.37 | 708,458 | +0.23(+1.77%) |
Apr 10, 2017 | 12.69 | 13.25 | 12.68 | 13.14 | 1,126,618 | +0.52(+4.08%) |
Apr 07, 2017 | 12.63 | 12.68 | 12.48 | 12.63 | 646,275 | +0.08(+0.66%) |
Apr 06, 2017 | 12.42 | 12.54 | 12.39 | 12.54 | 523,858 | +0.15(+1.21%) |
Apr 05, 2017 | 12.73 | 12.73 | 12.39 | 12.39 | 558,334 | -0.21(-1.65%) |
Apr 04, 2017 | 12.51 | 12.63 | 12.40 | 12.60 | 532,263 | +0.09(+0.73%) |
Apr 03, 2017 | 12.71 | 12.75 | 12.48 | 12.51 | 395,601 | -0.24(-1.89%) |
Mar 31, 2017 | 12.93 | 13.00 | 12.73 | 12.75 | 237,334 | -0.17(-1.35%) |
Mar 30, 2017 | 12.96 | 13.07 | 12.85 | 12.93 | 316,916 | -0.07(-0.58%) |
Mar 29, 2017 | 12.96 | 13.24 | 12.94 | 13.00 | 614,897 | +0.12(+0.97%) |
Mar 28, 2017 | 12.68 | 12.88 | 12.63 | 12.88 | 739,871 | +0.19(+1.51%) |
Mar 27, 2017 | 12.47 | 12.68 | 12.46 | 12.68 | 479,744 | +0.11(+0.86%) |
Mar 24, 2017 | 12.67 | 12.68 | 12.54 | 12.58 | 178,640 | -0.07(-0.53%) |
Mar 23, 2017 | 12.54 | 12.81 | 12.54 | 12.64 | 421,275 | +0.07(+0.53%) |
Mar 22, 2017 | 12.75 | 12.79 | 12.51 | 12.58 | 707,124 | -0.25(-1.94%) |
Mar 21, 2017 | 13.46 | 13.47 | 12.80 | 12.83 | 930,309 | -0.63(-4.69%) |
Mar 20, 2017 | 13.66 | 13.69 | 13.34 | 13.46 | 529,751 | -0.19(-1.40%) |
Mar 17, 2017 | 13.82 | 13.93 | 13.64 | 13.65 | 567,132 | -0.11(-0.79%) |
Mar 16, 2017 | 13.58 | 13.78 | 13.51 | 13.76 | 870,886 | +0.27(+2.03%) |
Mar 15, 2017 | 13.21 | 13.56 | 13.11 | 13.48 | 848,414 | +0.37(+2.79%) |
Mar 14, 2017 | 13.17 | 13.20 | 13.02 | 13.12 | 419,072 | +0.04(+0.32%) |
Mar 13, 2017 | 13.17 | 13.19 | 13.05 | 13.07 | 744,382 | +0.06(+0.45%) |
Mar 10, 2017 | 12.96 | 13.11 | 12.88 | 13.02 | 407,538 | +0.04(+0.32%) |
Mar 09, 2017 | 13.29 | 13.31 | 12.96 | 12.97 | 549,460 | -0.33(-2.50%) |
Mar 08, 2017 | 13.27 | 13.54 | 13.21 | 13.31 | 1,029,182 | +0.08(+0.63%) |
Mar 07, 2017 | 12.78 | 13.24 | 12.77 | 13.22 | 748,118 | +0.37(+2.84%) |
Mar 06, 2017 | 13.25 | 13.27 | 12.72 | 12.86 | 1,257,449 | -0.42(-3.13%) |
Mar 03, 2017 | 13.65 | 13.66 | 13.21 | 13.27 | 1,479,839 | -0.36(-2.62%) |
Mar 02, 2017 | 14.00 | 14.05 | 13.60 | 13.63 | 920,948 | -0.32(-2.26%) |