Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 17.68 | 18.69 | 17.35 | 18.56 | 202,920 | +0.88(+4.98%) |
May 30, 2017 | 16.92 | 19.40 | 16.60 | 17.68 | 475,975 | +0.54(+3.15%) |
May 26, 2017 | 17.34 | 17.40 | 16.21 | 17.14 | 238,167 | -0.10(-0.58%) |
May 25, 2017 | 17.43 | 17.96 | 16.67 | 17.24 | 261,730 | -0.04(-0.23%) |
May 24, 2017 | 15.25 | 17.35 | 15.25 | 17.28 | 450,038 | +2.04(+13.39%) |
May 23, 2017 | 17.25 | 17.39 | 14.90 | 15.24 | 437,448 | -1.54(-9.18%) |
May 22, 2017 | 13.97 | 17.03 | 13.75 | 16.78 | 631,995 | +3.34(+24.85%) |
May 19, 2017 | 12.08 | 13.65 | 12.08 | 13.44 | 227,598 | +1.51(+12.66%) |
May 18, 2017 | 11.28 | 12.49 | 11.28 | 11.93 | 88,412 | +0.51(+4.47%) |
May 17, 2017 | 11.77 | 11.77 | 11.26 | 11.42 | 41,952 | -0.45(-3.79%) |
May 16, 2017 | 11.97 | 12.21 | 11.68 | 11.87 | 70,630 | -0.09(-0.75%) |
May 15, 2017 | 11.56 | 12.16 | 11.17 | 11.96 | 124,725 | +0.56(+4.91%) |
May 12, 2017 | 11.49 | 11.84 | 11.08 | 11.40 | 100,140 | -0.08(-0.70%) |
May 11, 2017 | 12.06 | 12.13 | 11.07 | 11.48 | 125,130 | -0.66(-5.44%) |
May 10, 2017 | 11.96 | 12.26 | 11.61 | 12.14 | 88,353 | +0.67(+5.84%) |
May 09, 2017 | 11.43 | 12.02 | 11.40 | 11.47 | 80,043 | +0.06(+0.53%) |
May 08, 2017 | 11.37 | 11.56 | 10.97 | 11.41 | 67,430 | +0.03(+0.26%) |
May 05, 2017 | 11.56 | 11.70 | 11.01 | 11.38 | 29,576 | -0.18(-1.56%) |
May 04, 2017 | 11.59 | 12.17 | 11.52 | 11.56 | 60,069 | +0.07(+0.61%) |
May 03, 2017 | 11.00 | 11.61 | 10.51 | 11.49 | 119,843 | +0.42(+3.79%) |
May 02, 2017 | 11.04 | 11.30 | 10.33 | 11.07 | 88,711 | +0.05(+0.45%) |
May 01, 2017 | 11.33 | 11.33 | 10.57 | 11.02 | 78,932 | -0.38(-3.33%) |
Apr 28, 2017 | 11.89 | 11.92 | 11.17 | 11.40 | 39,118 | -0.47(-3.96%) |
Apr 27, 2017 | 11.80 | 12.35 | 11.53 | 11.87 | 54,999 | -0.05(-0.42%) |
Apr 26, 2017 | 11.20 | 12.40 | 10.93 | 11.92 | 112,279 | +0.77(+6.91%) |
Apr 25, 2017 | 11.81 | 12.11 | 11.07 | 11.15 | 111,231 | -0.78(-6.54%) |
Apr 24, 2017 | 12.06 | 12.54 | 10.87 | 11.93 | 251,732 | -0.12(-1.00%) |
Apr 21, 2017 | 12.99 | 12.99 | 11.88 | 12.05 | 129,835 | -0.60(-4.74%) |
Apr 20, 2017 | 13.19 | 13.76 | 12.45 | 12.65 | 105,469 | -0.46(-3.51%) |
Apr 19, 2017 | 13.68 | 14.25 | 13.05 | 13.11 | 150,832 | -0.45(-3.32%) |
Apr 18, 2017 | 12.03 | 13.74 | 12.03 | 13.56 | 207,220 | +1.30(+10.60%) |
Apr 17, 2017 | 12.95 | 12.95 | 12.03 | 12.26 | 157,185 | -0.84(-6.41%) |
Apr 13, 2017 | 13.68 | 13.68 | 12.75 | 13.10 | 131,828 | -0.79(-5.69%) |
Apr 12, 2017 | 14.28 | 14.66 | 13.61 | 13.89 | 50,405 | -0.56(-3.88%) |
Apr 11, 2017 | 14.03 | 14.69 | 13.25 | 14.45 | 126,688 | +0.20(+1.40%) |
Apr 10, 2017 | 14.69 | 15.20 | 14.02 | 14.25 | 104,630 | -0.60(-4.04%) |
Apr 07, 2017 | 14.60 | 15.49 | 13.82 | 14.85 | 172,212 | +0.41(+2.84%) |
Apr 06, 2017 | 13.31 | 15.77 | 13.31 | 14.44 | 327,177 | +1.32(+10.06%) |
Apr 05, 2017 | 15.26 | 15.26 | 12.45 | 13.12 | 478,160 | -2.28(-14.81%) |
Apr 04, 2017 | 15.66 | 16.39 | 14.26 | 15.40 | 354,649 | -1.15(-6.95%) |
Apr 03, 2017 | 14.39 | 18.90 | 14.25 | 16.55 | 1,300,978 | +2.88(+21.07%) |
Mar 31, 2017 | 11.95 | 13.52 | 11.89 | 13.67 | 494,475 | +2.07(+17.84%) |
Mar 30, 2017 | 10.52 | 11.84 | 10.13 | 11.60 | 100,612 | +0.99(+9.33%) |
Mar 29, 2017 | 11.16 | 11.98 | 9.610 | 10.61 | 187,781 | -0.43(-3.89%) |
Mar 28, 2017 | 10.00 | 11.10 | 9.381 | 11.04 | 206,411 | +1.25(+12.77%) |
Mar 27, 2017 | 8.450 | 9.880 | 8.310 | 9.790 | 137,475 | +1.27(+14.91%) |
Mar 24, 2017 | 8.400 | 8.705 | 8.300 | 8.520 | 50,486 | +0.12(+1.43%) |
Mar 23, 2017 | 8.280 | 8.460 | 8.157 | 8.400 | 18,629 | +0.18(+2.19%) |
Mar 22, 2017 | 8.400 | 8.635 | 8.000 | 8.220 | 101,898 | -0.07(-0.84%) |
Mar 21, 2017 | 8.150 | 8.670 | 8.063 | 8.290 | 125,195 | +0.08(+0.97%) |
Mar 20, 2017 | 8.370 | 8.560 | 8.000 | 8.210 | 158,200 | -0.23(-2.73%) |
Mar 17, 2017 | 8.600 | 8.962 | 8.270 | 8.440 | 173,325 | -0.10(-1.17%) |
Mar 16, 2017 | 8.250 | 8.580 | 8.037 | 8.540 | 127,961 | +0.24(+2.89%) |
Mar 15, 2017 | 7.490 | 8.550 | 7.400 | 8.300 | 429,605 | +0.97(+13.23%) |
Mar 14, 2017 | 7.530 | 7.740 | 7.000 | 7.330 | 222,123 | -0.40(-5.17%) |
Mar 13, 2017 | 6.850 | 7.730 | 6.300 | 7.730 | 131,388 | +0.95(+14.01%) |
Mar 10, 2017 | 6.840 | 7.000 | 6.480 | 6.780 | 44,742 | +0.09(+1.35%) |
Mar 09, 2017 | 6.570 | 6.986 | 6.293 | 6.690 | 55,957 | +0.17(+2.61%) |
Mar 08, 2017 | 6.250 | 6.770 | 6.098 | 6.520 | 93,331 | +0.31(+4.99%) |
Mar 07, 2017 | 5.960 | 6.340 | 5.840 | 6.210 | 58,491 | +0.25(+4.19%) |
Mar 06, 2017 | 5.870 | 6.210 | 5.780 | 5.960 | 87,337 | -0.03(-0.50%) |
Mar 03, 2017 | 6.250 | 6.320 | 5.820 | 5.990 | 173,589 | -0.18(-2.92%) |
Mar 02, 2017 | 6.430 | 6.461 | 6.000 | 6.170 | 121,329 | -0.32(-4.93%) |