Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.20 | 12.35 | 11.75 | 12.25 | 118,036 | +0.15(+1.24%) |
May 30, 2017 | 12.30 | 12.45 | 11.85 | 12.10 | 117,181 | -0.25(-2.02%) |
May 26, 2017 | 12.65 | 13.20 | 12.15 | 12.35 | 105,115 | -0.30(-2.37%) |
May 25, 2017 | 13.10 | 13.15 | 12.55 | 12.65 | 86,809 | -0.40(-3.07%) |
May 24, 2017 | 13.45 | 13.45 | 12.95 | 13.05 | 59,890 | -0.35(-2.61%) |
May 23, 2017 | 13.45 | 13.60 | 12.87 | 13.40 | 72,821 | +0.15(+1.13%) |
May 22, 2017 | 13.40 | 13.60 | 13.10 | 13.25 | 69,779 | -0.15(-1.12%) |
May 19, 2017 | 13.80 | 13.95 | 13.15 | 13.40 | 127,607 | -0.45(-3.25%) |
May 18, 2017 | 13.60 | 14.05 | 13.60 | 13.85 | 108,085 | +0.15(+1.09%) |
May 17, 2017 | 14.30 | 14.35 | 13.70 | 13.70 | 124,251 | -0.80(-5.52%) |
May 16, 2017 | 14.50 | 14.55 | 14.35 | 14.50 | 37,234 | +0.05(+0.35%) |
May 15, 2017 | 14.50 | 14.62 | 14.35 | 14.45 | 84,194 | +0.10(+0.70%) |
May 12, 2017 | 14.50 | 14.60 | 14.20 | 14.35 | 72,913 | -0.20(-1.37%) |
May 11, 2017 | 14.60 | 14.75 | 14.20 | 14.55 | 205,584 | -0.10(-0.68%) |
May 10, 2017 | 14.30 | 14.80 | 14.20 | 14.65 | 109,697 | +0.30(+2.09%) |
May 09, 2017 | 14.05 | 14.55 | 13.80 | 14.35 | 86,354 | +0.40(+2.87%) |
May 08, 2017 | 14.30 | 14.35 | 13.50 | 13.95 | 109,736 | -0.40(-2.79%) |
May 05, 2017 | 13.25 | 14.60 | 12.35 | 14.35 | 269,231 | +1.05(+7.89%) |
May 04, 2017 | 13.20 | 13.30 | 12.95 | 13.30 | 126,751 | +0.15(+1.14%) |
May 03, 2017 | 13.60 | 13.70 | 13.10 | 13.15 | 130,871 | -0.55(-4.01%) |
May 02, 2017 | 13.60 | 13.90 | 13.25 | 13.70 | 139,287 | +0.10(+0.74%) |
May 01, 2017 | 13.35 | 13.80 | 13.10 | 13.60 | 72,343 | +0.25(+1.87%) |
Apr 28, 2017 | 13.60 | 13.60 | 13.20 | 13.35 | 79,819 | -0.30(-2.20%) |
Apr 27, 2017 | 13.75 | 13.97 | 13.40 | 13.65 | 132,490 | -0.05(-0.36%) |
Apr 26, 2017 | 13.15 | 13.85 | 13.05 | 13.70 | 127,814 | +0.50(+3.79%) |
Apr 25, 2017 | 12.65 | 13.38 | 12.65 | 13.20 | 128,636 | +0.70(+5.60%) |
Apr 24, 2017 | 12.55 | 12.68 | 12.25 | 12.50 | 136,720 | +0.15(+1.21%) |
Apr 21, 2017 | 12.55 | 12.65 | 12.25 | 12.35 | 110,035 | -0.20(-1.59%) |
Apr 20, 2017 | 12.30 | 12.60 | 12.25 | 12.55 | 88,564 | +0.35(+2.87%) |
Apr 19, 2017 | 12.35 | 12.75 | 12.10 | 12.20 | 102,294 | -0.05(-0.41%) |
Apr 18, 2017 | 12.30 | 12.50 | 11.90 | 12.25 | 119,478 | -0.05(-0.41%) |
Apr 17, 2017 | 12.55 | 12.60 | 12.25 | 12.30 | 80,968 | -0.20(-1.60%) |
Apr 13, 2017 | 12.40 | 12.65 | 12.30 | 12.50 | 87,594 | +0.05(+0.40%) |
Apr 12, 2017 | 12.75 | 12.90 | 12.30 | 12.45 | 147,562 | -0.25(-1.97%) |
Apr 11, 2017 | 12.80 | 13.05 | 12.50 | 12.70 | 148,738 | -0.15(-1.17%) |
Apr 10, 2017 | 12.60 | 13.23 | 12.50 | 12.85 | 216,988 | +0.25(+1.98%) |
Apr 07, 2017 | 12.05 | 12.75 | 11.85 | 12.60 | 575,888 | +0.45(+3.70%) |
Apr 06, 2017 | 11.40 | 12.25 | 11.35 | 12.15 | 273,263 | +0.65(+5.65%) |
Apr 05, 2017 | 11.80 | 11.85 | 11.30 | 11.50 | 339,364 | -0.30(-2.54%) |
Apr 04, 2017 | 11.95 | 12.05 | 11.65 | 11.80 | 203,381 | -0.15(-1.26%) |
Apr 03, 2017 | 12.25 | 12.50 | 11.80 | 11.95 | 227,860 | -0.30(-2.45%) |
Mar 31, 2017 | 12.25 | 12.25 | 12.00 | 12.25 | 129,886 | +0.00(+0.00%) |
Mar 30, 2017 | 12.25 | 12.40 | 11.70 | 12.25 | 388,711 | +0.00(+0.00%) |
Mar 29, 2017 | 12.75 | 13.10 | 12.20 | 12.25 | 130,493 | -0.50(-3.92%) |
Mar 28, 2017 | 12.50 | 12.90 | 12.25 | 12.75 | 161,102 | +0.05(+0.39%) |
Mar 27, 2017 | 12.60 | 13.00 | 12.50 | 12.70 | 98,553 | -0.15(-1.17%) |
Mar 24, 2017 | 13.20 | 13.30 | 12.75 | 12.85 | 130,464 | -0.25(-1.91%) |
Mar 23, 2017 | 13.05 | 13.40 | 12.85 | 13.10 | 117,846 | -0.05(-0.38%) |
Mar 22, 2017 | 12.30 | 13.15 | 12.10 | 13.15 | 231,639 | +0.90(+7.35%) |
Mar 21, 2017 | 13.15 | 13.15 | 12.25 | 12.25 | 159,699 | -0.85(-6.49%) |
Mar 20, 2017 | 13.40 | 13.75 | 12.80 | 13.10 | 150,513 | -0.35(-2.60%) |
Mar 17, 2017 | 12.90 | 13.75 | 12.70 | 13.45 | 529,004 | +0.40(+3.07%) |
Mar 16, 2017 | 12.70 | 13.15 | 12.28 | 13.05 | 152,643 | +0.30(+2.35%) |
Mar 15, 2017 | 12.35 | 12.85 | 12.25 | 12.75 | 153,692 | +0.50(+4.08%) |
Mar 14, 2017 | 12.70 | 12.85 | 12.15 | 12.25 | 288,812 | -0.45(-3.54%) |
Mar 13, 2017 | 13.10 | 13.30 | 12.60 | 12.70 | 118,316 | -0.45(-3.42%) |
Mar 10, 2017 | 13.40 | 13.60 | 12.86 | 13.15 | 188,594 | -0.10(-0.75%) |
Mar 09, 2017 | 13.45 | 13.90 | 13.10 | 13.25 | 270,519 | -0.15(-1.12%) |
Mar 08, 2017 | 13.90 | 13.92 | 13.35 | 13.40 | 236,126 | -0.45(-3.25%) |
Mar 07, 2017 | 13.80 | 14.55 | 13.75 | 13.85 | 232,939 | -0.15(-1.07%) |
Mar 06, 2017 | 14.30 | 14.85 | 13.60 | 14.00 | 351,780 | -0.50(-3.45%) |
Mar 03, 2017 | 14.20 | 15.75 | 14.20 | 14.50 | 288,336 | -0.85(-5.54%) |
Mar 02, 2017 | 15.35 | 15.75 | 15.25 | 15.35 | 118,208 | -0.05(-0.32%) |