Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 16.98 | 17.95 | 16.66 | 17.82 | 211,331 | +0.85(+4.98%) |
May 30, 2017 | 16.25 | 18.63 | 15.94 | 16.98 | 495,704 | +0.52(+3.15%) |
May 26, 2017 | 16.65 | 16.71 | 15.56 | 16.46 | 248,039 | -0.10(-0.58%) |
May 25, 2017 | 16.74 | 17.24 | 16.01 | 16.55 | 272,578 | -0.04(-0.23%) |
May 24, 2017 | 14.64 | 16.66 | 14.64 | 16.59 | 468,692 | +1.96(+13.39%) |
May 23, 2017 | 16.56 | 16.70 | 14.31 | 14.63 | 455,580 | -1.48(-9.18%) |
May 22, 2017 | 13.41 | 16.35 | 13.20 | 16.11 | 658,191 | +3.21(+24.85%) |
May 19, 2017 | 11.60 | 13.11 | 11.60 | 12.91 | 237,032 | +1.45(+12.66%) |
May 18, 2017 | 10.83 | 11.99 | 10.83 | 11.46 | 92,076 | +0.49(+4.47%) |
May 17, 2017 | 11.30 | 11.30 | 10.81 | 10.97 | 43,690 | -0.43(-3.79%) |
May 16, 2017 | 11.49 | 11.73 | 11.21 | 11.40 | 73,557 | -0.09(-0.75%) |
May 15, 2017 | 11.10 | 11.68 | 10.73 | 11.48 | 129,894 | +0.54(+4.91%) |
May 12, 2017 | 11.03 | 11.37 | 10.64 | 10.95 | 104,290 | -0.08(-0.70%) |
May 11, 2017 | 11.58 | 11.64 | 10.63 | 11.02 | 130,316 | -0.63(-5.44%) |
May 10, 2017 | 11.48 | 11.77 | 11.15 | 11.66 | 92,015 | +0.64(+5.84%) |
May 09, 2017 | 10.98 | 11.54 | 10.95 | 11.01 | 83,360 | +0.06(+0.53%) |
May 08, 2017 | 10.92 | 11.10 | 10.53 | 10.96 | 70,225 | +0.03(+0.26%) |
May 05, 2017 | 11.10 | 11.23 | 10.57 | 10.93 | 30,801 | -0.17(-1.56%) |
May 04, 2017 | 11.13 | 11.69 | 11.06 | 11.10 | 62,558 | +0.07(+0.61%) |
May 03, 2017 | 10.56 | 11.15 | 10.09 | 11.03 | 124,810 | +0.40(+3.79%) |
May 02, 2017 | 10.60 | 10.85 | 9.919 | 10.63 | 92,388 | +0.05(+0.45%) |
May 01, 2017 | 10.88 | 10.88 | 10.15 | 10.58 | 82,203 | -0.36(-3.33%) |
Apr 28, 2017 | 11.42 | 11.45 | 10.72 | 10.95 | 40,739 | -0.45(-3.96%) |
Apr 27, 2017 | 11.33 | 11.86 | 11.07 | 11.40 | 57,278 | -0.05(-0.42%) |
Apr 26, 2017 | 10.75 | 11.91 | 10.49 | 11.45 | 116,933 | +0.74(+6.91%) |
Apr 25, 2017 | 11.34 | 11.63 | 10.63 | 10.71 | 115,841 | -0.75(-6.54%) |
Apr 24, 2017 | 11.58 | 12.04 | 10.44 | 11.46 | 262,166 | -0.12(-1.00%) |
Apr 21, 2017 | 12.47 | 12.47 | 11.41 | 11.57 | 135,216 | -0.58(-4.74%) |
Apr 20, 2017 | 12.66 | 13.21 | 11.95 | 12.15 | 109,840 | -0.44(-3.51%) |
Apr 19, 2017 | 13.14 | 13.68 | 12.53 | 12.59 | 157,084 | -0.43(-3.32%) |
Apr 18, 2017 | 11.55 | 13.19 | 11.55 | 13.02 | 215,809 | +1.25(+10.60%) |
Apr 17, 2017 | 12.43 | 12.43 | 11.55 | 11.77 | 163,700 | -0.81(-6.41%) |
Apr 13, 2017 | 13.14 | 13.14 | 12.24 | 12.58 | 137,292 | -0.76(-5.69%) |
Apr 12, 2017 | 13.71 | 14.08 | 13.07 | 13.34 | 52,494 | -0.54(-3.88%) |
Apr 11, 2017 | 13.47 | 14.11 | 12.72 | 13.87 | 131,939 | +0.19(+1.40%) |
Apr 10, 2017 | 14.11 | 14.59 | 13.46 | 13.68 | 108,966 | -0.58(-4.04%) |
Apr 07, 2017 | 14.02 | 14.87 | 13.27 | 14.26 | 179,350 | +0.39(+2.84%) |
Apr 06, 2017 | 12.78 | 15.14 | 12.78 | 13.87 | 340,738 | +1.27(+10.06%) |
Apr 05, 2017 | 14.65 | 14.65 | 11.95 | 12.60 | 497,980 | -2.19(-14.81%) |
Apr 04, 2017 | 15.04 | 15.74 | 13.69 | 14.79 | 369,349 | -1.10(-6.95%) |
Apr 03, 2017 | 13.82 | 18.15 | 13.68 | 15.89 | 1,354,904 | +2.77(+21.07%) |
Mar 31, 2017 | 11.47 | 12.98 | 11.42 | 13.13 | 514,971 | +1.99(+17.84%) |
Mar 30, 2017 | 10.10 | 11.37 | 9.727 | 11.14 | 104,782 | +0.95(+9.33%) |
Mar 29, 2017 | 10.72 | 11.50 | 9.228 | 10.19 | 195,564 | -0.41(-3.90%) |
Mar 28, 2017 | 9.602 | 10.66 | 9.008 | 10.60 | 214,966 | +1.20(+12.77%) |
Mar 27, 2017 | 8.114 | 9.487 | 7.979 | 9.400 | 143,173 | +1.22(+14.91%) |
Mar 24, 2017 | 8.066 | 8.359 | 7.970 | 8.181 | 52,578 | +0.12(+1.43%) |
Mar 23, 2017 | 7.950 | 8.123 | 7.833 | 8.066 | 19,401 | +0.17(+2.19%) |
Mar 22, 2017 | 8.066 | 8.291 | 7.682 | 7.893 | 106,121 | -0.07(-0.84%) |
Mar 21, 2017 | 7.826 | 8.325 | 7.742 | 7.960 | 130,384 | +0.08(+0.97%) |
Mar 20, 2017 | 8.037 | 8.219 | 7.682 | 7.883 | 164,757 | -0.22(-2.73%) |
Mar 17, 2017 | 8.258 | 8.605 | 7.941 | 8.104 | 180,509 | -0.10(-1.17%) |
Mar 16, 2017 | 7.922 | 8.239 | 7.717 | 8.200 | 133,265 | +0.23(+2.89%) |
Mar 15, 2017 | 7.192 | 8.210 | 7.105 | 7.970 | 447,412 | +0.93(+13.23%) |
Mar 14, 2017 | 7.230 | 7.432 | 6.721 | 7.038 | 231,330 | -0.38(-5.17%) |
Mar 13, 2017 | 6.577 | 7.422 | 6.049 | 7.422 | 136,834 | +0.91(+14.01%) |
Mar 10, 2017 | 6.568 | 6.721 | 6.222 | 6.510 | 46,596 | +0.09(+1.35%) |
Mar 09, 2017 | 6.309 | 6.708 | 6.042 | 6.424 | 58,276 | +0.16(+2.61%) |
Mar 08, 2017 | 6.001 | 6.501 | 5.855 | 6.261 | 97,199 | +0.30(+4.99%) |
Mar 07, 2017 | 5.723 | 6.088 | 5.608 | 5.963 | 60,915 | +0.24(+4.19%) |
Mar 06, 2017 | 5.636 | 5.963 | 5.550 | 5.723 | 90,957 | -0.03(-0.50%) |
Mar 03, 2017 | 6.001 | 6.068 | 5.588 | 5.752 | 180,784 | -0.17(-2.92%) |
Mar 02, 2017 | 6.174 | 6.203 | 5.761 | 5.924 | 126,358 | -0.31(-4.93%) |