Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.67 | 12.72 | 11.83 | 12.47 | 1,146,638 | -0.20(-1.61%) |
May 30, 2017 | 12.92 | 12.92 | 12.64 | 12.68 | 706,885 | -0.22(-1.69%) |
May 26, 2017 | 12.63 | 12.93 | 12.46 | 12.89 | 632,669 | +0.29(+2.27%) |
May 25, 2017 | 12.92 | 13.04 | 12.54 | 12.61 | 624,038 | -0.22(-1.75%) |
May 24, 2017 | 13.31 | 13.43 | 12.79 | 12.83 | 819,679 | -0.41(-3.13%) |
May 23, 2017 | 13.27 | 13.39 | 13.05 | 13.25 | 412,636 | +0.12(+0.88%) |
May 22, 2017 | 13.38 | 13.39 | 12.97 | 13.13 | 622,022 | -0.18(-1.38%) |
May 19, 2017 | 13.17 | 13.51 | 13.13 | 13.31 | 513,724 | +0.21(+1.61%) |
May 18, 2017 | 12.85 | 13.26 | 12.65 | 13.10 | 686,922 | +0.22(+1.74%) |
May 17, 2017 | 13.35 | 13.44 | 12.83 | 12.88 | 690,172 | -0.68(-5.01%) |
May 16, 2017 | 13.35 | 13.57 | 13.23 | 13.56 | 755,165 | +0.26(+1.94%) |
May 15, 2017 | 13.17 | 13.57 | 13.17 | 13.30 | 1,078,978 | +0.31(+2.35%) |
May 12, 2017 | 12.80 | 13.21 | 12.77 | 13.00 | 777,936 | +0.14(+1.11%) |
May 11, 2017 | 12.76 | 13.14 | 12.66 | 12.85 | 1,080,948 | +0.10(+0.80%) |
May 10, 2017 | 12.42 | 12.93 | 12.40 | 12.75 | 1,066,312 | +0.32(+2.57%) |
May 09, 2017 | 11.76 | 12.58 | 11.27 | 12.43 | 2,313,276 | +1.07(+9.46%) |
May 08, 2017 | 11.51 | 11.67 | 11.35 | 11.36 | 472,225 | -0.18(-1.53%) |
May 05, 2017 | 11.28 | 11.57 | 11.06 | 11.53 | 538,911 | +0.32(+2.85%) |
May 04, 2017 | 11.47 | 11.47 | 10.98 | 11.21 | 639,833 | -0.27(-2.37%) |
May 03, 2017 | 11.84 | 11.87 | 11.34 | 11.49 | 471,519 | -0.38(-3.21%) |
May 02, 2017 | 12.16 | 12.28 | 11.73 | 11.87 | 656,608 | -0.28(-2.30%) |
May 01, 2017 | 11.98 | 12.15 | 11.89 | 12.15 | 447,580 | +0.23(+1.94%) |
Apr 28, 2017 | 11.88 | 11.96 | 11.66 | 11.91 | 738,079 | +0.07(+0.57%) |
Apr 27, 2017 | 11.89 | 12.01 | 11.72 | 11.85 | 370,840 | -0.04(-0.34%) |
Apr 26, 2017 | 11.89 | 12.10 | 11.82 | 11.89 | 514,308 | -0.09(-0.74%) |
Apr 25, 2017 | 11.89 | 12.10 | 11.76 | 11.98 | 888,057 | +0.34(+2.92%) |
Apr 24, 2017 | 11.47 | 11.80 | 11.47 | 11.64 | 576,617 | +0.33(+2.95%) |
Apr 21, 2017 | 11.35 | 11.43 | 11.20 | 11.30 | 373,343 | -0.04(-0.36%) |
Apr 20, 2017 | 11.08 | 11.51 | 10.97 | 11.34 | 682,868 | +0.36(+3.28%) |
Apr 19, 2017 | 11.04 | 11.14 | 10.87 | 10.98 | 719,775 | +0.05(+0.44%) |
Apr 18, 2017 | 10.39 | 10.94 | 10.29 | 10.93 | 959,630 | +0.43(+4.08%) |
Apr 17, 2017 | 10.37 | 10.51 | 10.09 | 10.51 | 658,187 | +0.22(+2.11%) |
Apr 13, 2017 | 10.64 | 10.81 | 10.28 | 10.29 | 659,477 | -0.38(-3.57%) |
Apr 12, 2017 | 11.17 | 11.21 | 10.49 | 10.67 | 1,071,599 | -0.58(-5.20%) |
Apr 11, 2017 | 10.97 | 11.25 | 10.87 | 11.25 | 719,087 | +0.27(+2.41%) |
Apr 10, 2017 | 11.17 | 11.30 | 10.96 | 10.99 | 578,527 | -0.12(-1.10%) |
Apr 07, 2017 | 10.93 | 11.30 | 10.89 | 11.11 | 869,927 | +0.05(+0.49%) |
Apr 06, 2017 | 10.81 | 11.08 | 10.77 | 11.06 | 616,129 | +0.28(+2.59%) |
Apr 05, 2017 | 11.15 | 11.28 | 10.77 | 10.78 | 627,857 | -0.26(-2.34%) |
Apr 04, 2017 | 11.22 | 11.27 | 11.02 | 11.04 | 634,616 | -0.04(-0.37%) |
Apr 03, 2017 | 11.22 | 11.30 | 10.91 | 11.08 | 716,911 | -0.10(-0.85%) |
Mar 31, 2017 | 11.33 | 11.33 | 11.10 | 11.17 | 586,290 | -0.14(-1.26%) |
Mar 30, 2017 | 11.02 | 11.40 | 11.00 | 11.32 | 698,884 | +0.35(+3.23%) |
Mar 29, 2017 | 10.83 | 11.14 | 10.66 | 10.96 | 739,904 | +0.15(+1.38%) |
Mar 28, 2017 | 10.71 | 11.00 | 10.59 | 10.81 | 972,400 | +0.20(+1.86%) |
Mar 27, 2017 | 10.45 | 10.67 | 10.26 | 10.62 | 481,982 | -0.04(-0.38%) |
Mar 24, 2017 | 10.65 | 10.87 | 10.62 | 10.66 | 681,356 | +0.03(+0.32%) |
Mar 23, 2017 | 10.32 | 10.64 | 10.22 | 10.62 | 1,048,881 | +0.30(+2.90%) |
Mar 22, 2017 | 10.20 | 10.58 | 10.09 | 10.32 | 987,658 | -0.08(-0.78%) |
Mar 21, 2017 | 10.85 | 11.00 | 10.29 | 10.40 | 1,039,844 | -0.39(-3.65%) |
Mar 20, 2017 | 10.47 | 10.88 | 10.45 | 10.80 | 1,779,063 | +0.30(+2.85%) |
Mar 17, 2017 | 10.40 | 10.54 | 10.39 | 10.50 | 1,520,982 | +0.10(+0.91%) |
Mar 16, 2017 | 10.64 | 10.67 | 10.37 | 10.40 | 1,245,788 | -0.09(-0.84%) |
Mar 15, 2017 | 10.23 | 10.60 | 10.06 | 10.49 | 1,708,259 | +0.31(+3.07%) |
Mar 14, 2017 | 10.07 | 10.36 | 9.976 | 10.18 | 1,051,978 | -0.01(-0.13%) |
Mar 13, 2017 | 10.30 | 10.69 | 10.03 | 10.19 | 2,716,085 | +0.69(+7.30%) |
Mar 10, 2017 | 9.609 | 9.718 | 9.364 | 9.500 | 734,766 | -0.02(-0.21%) |
Mar 09, 2017 | 9.500 | 9.792 | 9.379 | 9.520 | 835,304 | +0.03(+0.36%) |
Mar 08, 2017 | 9.806 | 9.867 | 9.412 | 9.486 | 1,123,885 | -0.30(-3.06%) |
Mar 07, 2017 | 9.269 | 9.847 | 9.199 | 9.786 | 1,424,725 | +0.46(+4.96%) |
Mar 06, 2017 | 9.384 | 9.459 | 9.214 | 9.323 | 479,076 | -0.06(-0.65%) |
Mar 03, 2017 | 9.330 | 9.473 | 9.330 | 9.384 | 412,164 | +0.05(+0.51%) |
Mar 02, 2017 | 9.552 | 9.626 | 9.317 | 9.337 | 873,509 | -0.23(-2.39%) |