Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.70 | 14.75 | 14.30 | 14.70 | 778,263 | +0.00(+0.00%) |
May 30, 2017 | 14.50 | 14.72 | 14.21 | 14.70 | 1,248,859 | +0.30(+2.08%) |
May 26, 2017 | 14.30 | 14.45 | 14.10 | 14.40 | 579,331 | +0.05(+0.35%) |
May 25, 2017 | 14.30 | 14.50 | 14.15 | 14.35 | 588,566 | +0.10(+0.70%) |
May 24, 2017 | 14.35 | 14.45 | 14.00 | 14.25 | 859,636 | +0.00(+0.00%) |
May 23, 2017 | 13.85 | 14.35 | 13.65 | 14.25 | 1,042,569 | +0.55(+4.01%) |
May 22, 2017 | 13.40 | 13.75 | 13.40 | 13.70 | 813,132 | +0.45(+3.40%) |
May 19, 2017 | 13.30 | 13.55 | 13.15 | 13.25 | 1,051,019 | +0.05(+0.38%) |
May 18, 2017 | 13.25 | 13.30 | 12.70 | 13.20 | 1,030,109 | -0.05(-0.38%) |
May 17, 2017 | 13.65 | 13.85 | 13.05 | 13.25 | 989,012 | -0.75(-5.36%) |
May 16, 2017 | 14.25 | 14.35 | 13.78 | 14.00 | 754,807 | -0.15(-1.06%) |
May 15, 2017 | 13.75 | 14.20 | 13.75 | 14.15 | 949,476 | +0.55(+4.04%) |
May 12, 2017 | 13.60 | 13.88 | 13.40 | 13.60 | 773,601 | +0.00(+0.00%) |
May 11, 2017 | 13.65 | 13.90 | 13.35 | 13.60 | 935,119 | -0.15(-1.09%) |
May 10, 2017 | 13.70 | 14.00 | 13.65 | 13.75 | 540,687 | +0.00(+0.00%) |
May 09, 2017 | 13.75 | 14.18 | 13.61 | 13.75 | 710,771 | +0.00(+0.00%) |
May 08, 2017 | 14.00 | 14.01 | 13.51 | 13.75 | 950,159 | -0.50(-3.51%) |
May 05, 2017 | 13.80 | 14.35 | 13.75 | 14.25 | 1,436,777 | +0.50(+3.64%) |
May 04, 2017 | 12.50 | 14.10 | 12.45 | 13.75 | 3,838,481 | +2.50(+22.22%) |
May 03, 2017 | 11.50 | 11.55 | 11.00 | 11.25 | 390,158 | -0.35(-3.02%) |
May 02, 2017 | 11.70 | 11.70 | 11.35 | 11.60 | 673,542 | -0.15(-1.28%) |
May 01, 2017 | 11.25 | 11.82 | 11.25 | 11.75 | 918,643 | +0.65(+5.86%) |
Apr 28, 2017 | 11.80 | 11.80 | 11.05 | 11.10 | 433,473 | -0.70(-5.93%) |
Apr 27, 2017 | 11.85 | 11.90 | 11.65 | 11.80 | 414,002 | +0.20(+1.72%) |
Apr 26, 2017 | 11.50 | 11.70 | 11.35 | 11.60 | 258,524 | +0.00(+0.00%) |
Apr 25, 2017 | 11.40 | 11.70 | 11.35 | 11.60 | 263,755 | +0.30(+2.65%) |
Apr 24, 2017 | 11.20 | 11.35 | 11.05 | 11.30 | 184,372 | +0.35(+3.20%) |
Apr 21, 2017 | 11.20 | 11.35 | 10.95 | 10.95 | 315,916 | -0.35(-3.10%) |
Apr 20, 2017 | 10.85 | 11.35 | 10.75 | 11.30 | 328,397 | +0.60(+5.61%) |
Apr 19, 2017 | 10.75 | 10.95 | 10.55 | 10.70 | 411,812 | +0.10(+0.94%) |
Apr 18, 2017 | 10.65 | 10.75 | 10.55 | 10.60 | 151,105 | -0.10(-0.93%) |
Apr 17, 2017 | 10.70 | 10.85 | 10.45 | 10.70 | 349,251 | +0.00(+0.00%) |
Apr 13, 2017 | 10.90 | 11.05 | 10.46 | 10.70 | 356,656 | -0.20(-1.83%) |
Apr 12, 2017 | 11.15 | 11.15 | 10.80 | 10.90 | 233,206 | -0.25(-2.24%) |
Apr 11, 2017 | 11.15 | 11.30 | 10.95 | 11.15 | 236,002 | -0.05(-0.45%) |
Apr 10, 2017 | 11.50 | 11.65 | 11.12 | 11.20 | 270,656 | -0.25(-2.18%) |
Apr 07, 2017 | 11.30 | 11.55 | 11.20 | 11.45 | 777,670 | +0.10(+0.88%) |
Apr 06, 2017 | 11.15 | 11.35 | 11.00 | 11.35 | 385,834 | +0.20(+1.79%) |
Apr 05, 2017 | 11.55 | 11.72 | 11.15 | 11.15 | 368,928 | -0.30(-2.62%) |
Apr 04, 2017 | 11.50 | 11.62 | 11.35 | 11.45 | 195,260 | -0.10(-0.87%) |
Apr 03, 2017 | 11.85 | 11.90 | 11.50 | 11.55 | 351,121 | -0.30(-2.53%) |
Mar 31, 2017 | 11.60 | 11.90 | 11.55 | 11.85 | 354,376 | +0.22(+1.94%) |
Mar 30, 2017 | 11.50 | 11.75 | 11.45 | 11.62 | 257,143 | +0.12(+1.09%) |
Mar 29, 2017 | 11.35 | 11.55 | 11.35 | 11.50 | 197,153 | +0.10(+0.88%) |
Mar 28, 2017 | 11.10 | 11.75 | 11.10 | 11.40 | 176,029 | -0.30(-2.56%) |
Mar 27, 2017 | 11.40 | 11.85 | 11.35 | 11.70 | 284,990 | +0.15(+1.30%) |
Mar 24, 2017 | 11.60 | 11.90 | 11.47 | 11.55 | 400,899 | +0.10(+0.87%) |
Mar 23, 2017 | 11.10 | 11.55 | 11.05 | 11.45 | 320,188 | +0.35(+3.15%) |
Mar 22, 2017 | 11.05 | 11.18 | 10.96 | 11.10 | 388,548 | +0.10(+0.91%) |
Mar 21, 2017 | 11.65 | 11.65 | 10.95 | 11.00 | 428,335 | -0.55(-4.76%) |
Mar 20, 2017 | 11.25 | 11.70 | 11.15 | 11.55 | 355,370 | +0.30(+2.67%) |
Mar 17, 2017 | 10.90 | 11.35 | 10.90 | 11.25 | 680,870 | +0.30(+2.74%) |
Mar 16, 2017 | 10.95 | 11.20 | 10.90 | 10.95 | 272,618 | +0.05(+0.46%) |
Mar 15, 2017 | 10.95 | 11.01 | 10.65 | 10.90 | 293,646 | +0.00(+0.00%) |
Mar 14, 2017 | 10.90 | 10.95 | 10.70 | 10.90 | 131,603 | -0.05(-0.46%) |
Mar 13, 2017 | 11.00 | 11.10 | 10.90 | 10.95 | 169,364 | -0.10(-0.90%) |
Mar 10, 2017 | 11.00 | 11.10 | 10.75 | 11.05 | 391,365 | +0.15(+1.38%) |
Mar 09, 2017 | 11.10 | 11.25 | 10.90 | 10.90 | 252,067 | -0.25(-2.24%) |
Mar 08, 2017 | 11.05 | 11.15 | 10.90 | 11.15 | 348,303 | +0.20(+1.83%) |
Mar 07, 2017 | 10.95 | 11.35 | 10.85 | 10.95 | 352,097 | +0.00(+0.00%) |
Mar 06, 2017 | 11.05 | 11.05 | 10.65 | 10.95 | 317,367 | -0.15(-1.35%) |
Mar 03, 2017 | 11.20 | 11.25 | 11.00 | 11.10 | 560,101 | +0.00(+0.00%) |
Mar 02, 2017 | 11.05 | 11.20 | 10.85 | 11.10 | 540,411 | +0.05(+0.45%) |