Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.79 | 10.93 | 10.70 | 10.70 | 273,178 | -0.09(-0.84%) |
May 30, 2017 | 11.02 | 11.11 | 10.75 | 10.79 | 231,004 | -0.27(-2.45%) |
May 26, 2017 | 11.02 | 11.20 | 11.01 | 11.06 | 201,289 | +0.00(+0.00%) |
May 25, 2017 | 11.20 | 11.35 | 11.06 | 11.06 | 203,625 | -0.14(-1.21%) |
May 24, 2017 | 10.97 | 11.29 | 10.97 | 11.20 | 272,546 | +0.14(+1.22%) |
May 23, 2017 | 11.15 | 11.24 | 10.93 | 11.06 | 317,621 | -0.18(-1.61%) |
May 22, 2017 | 11.38 | 11.51 | 11.24 | 11.24 | 151,226 | -0.14(-1.19%) |
May 19, 2017 | 11.42 | 11.49 | 11.20 | 11.38 | 404,614 | +0.05(+0.40%) |
May 18, 2017 | 11.65 | 11.83 | 11.33 | 11.33 | 495,571 | -0.36(-3.09%) |
May 17, 2017 | 12.01 | 12.14 | 11.69 | 11.69 | 370,713 | -0.36(-3.00%) |
May 16, 2017 | 12.10 | 12.19 | 11.92 | 12.05 | 235,199 | +0.00(+0.00%) |
May 15, 2017 | 11.96 | 12.14 | 11.96 | 12.05 | 163,146 | +0.09(+0.75%) |
May 12, 2017 | 11.96 | 12.10 | 11.79 | 11.96 | 217,132 | -0.05(-0.38%) |
May 11, 2017 | 12.01 | 12.10 | 11.92 | 12.01 | 183,837 | -0.05(-0.37%) |
May 10, 2017 | 12.14 | 12.14 | 11.87 | 12.05 | 518,874 | +0.00(+0.00%) |
May 09, 2017 | 12.46 | 12.60 | 11.74 | 12.05 | 627,752 | -0.50(-3.96%) |
May 08, 2017 | 12.55 | 12.69 | 12.51 | 12.55 | 195,484 | +0.00(+0.00%) |
May 05, 2017 | 12.60 | 12.69 | 12.37 | 12.55 | 150,164 | +0.00(+0.00%) |
May 04, 2017 | 12.46 | 12.55 | 12.33 | 12.55 | 97,222 | +0.09(+0.72%) |
May 03, 2017 | 12.55 | 12.55 | 12.37 | 12.46 | 214,738 | -0.14(-1.07%) |
May 02, 2017 | 12.60 | 12.87 | 12.51 | 12.60 | 202,805 | -0.09(-0.71%) |
May 01, 2017 | 12.78 | 12.82 | 12.62 | 12.69 | 202,485 | +0.05(+0.36%) |
Apr 28, 2017 | 12.82 | 12.82 | 12.51 | 12.64 | 319,487 | -0.14(-1.06%) |
Apr 27, 2017 | 12.78 | 13.05 | 12.73 | 12.78 | 321,156 | -0.09(-0.70%) |
Apr 26, 2017 | 12.46 | 12.91 | 12.42 | 12.87 | 314,681 | +0.32(+2.52%) |
Apr 25, 2017 | 12.28 | 12.73 | 12.26 | 12.55 | 282,070 | +0.27(+2.21%) |
Apr 24, 2017 | 12.37 | 12.48 | 12.19 | 12.28 | 198,885 | +0.00(+0.00%) |
Apr 21, 2017 | 12.14 | 12.33 | 12.10 | 12.28 | 162,525 | +0.18(+1.49%) |
Apr 20, 2017 | 11.87 | 12.28 | 11.87 | 12.10 | 297,453 | +0.23(+1.90%) |
Apr 19, 2017 | 12.14 | 12.24 | 11.74 | 11.87 | 429,306 | -0.32(-2.59%) |
Apr 18, 2017 | 12.24 | 12.28 | 12.01 | 12.19 | 335,291 | -0.05(-0.37%) |
Apr 17, 2017 | 12.42 | 12.51 | 12.19 | 12.24 | 114,286 | -0.18(-1.45%) |
Apr 13, 2017 | 12.37 | 12.46 | 12.19 | 12.42 | 233,351 | +0.05(+0.36%) |
Apr 12, 2017 | 12.60 | 12.64 | 12.28 | 12.37 | 316,531 | -0.23(-1.79%) |
Apr 11, 2017 | 12.73 | 12.82 | 12.55 | 12.60 | 325,817 | -0.14(-1.06%) |
Apr 10, 2017 | 12.73 | 12.87 | 12.60 | 12.73 | 332,581 | +0.05(+0.36%) |
Apr 07, 2017 | 12.55 | 12.69 | 12.51 | 12.69 | 302,848 | +0.05(+0.36%) |
Apr 06, 2017 | 12.55 | 12.69 | 12.44 | 12.64 | 296,258 | +0.05(+0.36%) |
Apr 05, 2017 | 12.33 | 12.60 | 12.19 | 12.60 | 338,839 | +0.27(+2.20%) |
Apr 04, 2017 | 12.51 | 12.55 | 12.24 | 12.33 | 248,785 | -0.23(-1.80%) |
Apr 03, 2017 | 12.82 | 12.82 | 12.37 | 12.55 | 305,327 | -0.23(-1.77%) |
Mar 31, 2017 | 12.60 | 12.91 | 12.60 | 12.78 | 371,479 | +0.14(+1.07%) |
Mar 30, 2017 | 12.82 | 12.89 | 12.57 | 12.64 | 227,681 | -0.18(-1.41%) |
Mar 29, 2017 | 12.73 | 12.91 | 12.73 | 12.82 | 199,767 | -0.05(-0.35%) |
Mar 28, 2017 | 12.42 | 12.91 | 12.42 | 12.87 | 326,038 | +0.41(+3.26%) |
Mar 27, 2017 | 12.46 | 12.55 | 12.37 | 12.46 | 236,311 | -0.05(-0.36%) |
Mar 24, 2017 | 12.64 | 12.69 | 12.42 | 12.51 | 192,081 | -0.09(-0.72%) |
Mar 23, 2017 | 12.60 | 12.87 | 12.60 | 12.60 | 201,529 | +0.00(+0.00%) |
Mar 22, 2017 | 12.78 | 12.87 | 12.46 | 12.60 | 192,187 | -0.18(-1.41%) |
Mar 21, 2017 | 13.14 | 13.21 | 12.69 | 12.78 | 305,301 | -0.36(-2.75%) |
Mar 20, 2017 | 13.18 | 13.23 | 13.05 | 13.14 | 406,684 | -0.05(-0.34%) |
Mar 17, 2017 | 12.73 | 13.23 | 12.73 | 13.18 | 623,746 | +0.45(+3.55%) |
Mar 16, 2017 | 12.69 | 12.82 | 12.64 | 12.73 | 229,166 | -0.09(-0.70%) |
Mar 15, 2017 | 12.55 | 12.87 | 12.51 | 12.82 | 302,583 | +0.32(+2.53%) |
Mar 14, 2017 | 12.64 | 12.69 | 12.51 | 12.51 | 222,600 | -0.18(-1.42%) |
Mar 13, 2017 | 12.64 | 12.73 | 12.46 | 12.69 | 308,076 | +0.00(+0.00%) |
Mar 10, 2017 | 12.73 | 12.82 | 12.69 | 12.69 | 190,840 | -0.05(-0.35%) |
Mar 09, 2017 | 12.91 | 12.96 | 12.64 | 12.73 | 398,565 | -0.18(-1.40%) |
Mar 08, 2017 | 13.14 | 13.14 | 12.55 | 12.91 | 518,627 | -0.23(-1.72%) |
Mar 07, 2017 | 13.18 | 13.32 | 13.09 | 13.14 | 267,355 | -0.09(-0.68%) |
Mar 06, 2017 | 13.32 | 13.39 | 12.87 | 13.23 | 377,934 | -0.09(-0.68%) |
Mar 03, 2017 | 13.77 | 13.86 | 13.23 | 13.32 | 757,083 | -0.45(-3.28%) |
Mar 02, 2017 | 14.22 | 14.27 | 13.32 | 13.77 | 587,296 | -0.54(-3.78%) |