Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.98 | 13.07 | 12.55 | 12.65 | 398,404 | -0.38(-2.90%) |
May 30, 2017 | 12.93 | 13.07 | 12.84 | 13.02 | 491,867 | +0.00(+0.00%) |
May 26, 2017 | 13.17 | 13.17 | 12.84 | 13.02 | 353,678 | -0.09(-0.72%) |
May 25, 2017 | 13.12 | 13.26 | 13.07 | 13.12 | 408,122 | +0.09(+0.72%) |
May 24, 2017 | 13.12 | 13.21 | 12.98 | 13.02 | 312,056 | -0.19(-1.43%) |
May 23, 2017 | 13.17 | 13.31 | 13.13 | 13.21 | 411,648 | +0.05(+0.36%) |
May 22, 2017 | 13.17 | 13.31 | 13.07 | 13.17 | 460,070 | +0.00(+0.00%) |
May 19, 2017 | 12.65 | 13.26 | 12.65 | 13.17 | 950,711 | +0.52(+4.10%) |
May 18, 2017 | 12.55 | 12.79 | 12.51 | 12.65 | 1,166,902 | +0.00(+0.00%) |
May 17, 2017 | 12.88 | 13.17 | 12.32 | 12.65 | 1,167,097 | -0.24(-1.83%) |
May 16, 2017 | 13.21 | 13.21 | 12.84 | 12.88 | 730,711 | -0.24(-1.80%) |
May 15, 2017 | 13.31 | 13.31 | 12.93 | 13.12 | 716,610 | -0.14(-1.07%) |
May 12, 2017 | 13.31 | 13.36 | 13.12 | 13.26 | 386,088 | -0.05(-0.35%) |
May 11, 2017 | 13.31 | 13.45 | 13.17 | 13.31 | 583,612 | +0.00(+0.00%) |
May 10, 2017 | 13.07 | 13.40 | 12.98 | 13.31 | 601,591 | +0.28(+2.17%) |
May 09, 2017 | 13.31 | 13.40 | 12.98 | 13.02 | 541,416 | -0.19(-1.43%) |
May 08, 2017 | 13.69 | 13.69 | 12.98 | 13.21 | 1,505,696 | -0.42(-3.11%) |
May 05, 2017 | 13.45 | 14.25 | 13.28 | 13.64 | 2,412,361 | +0.71(+5.47%) |
May 04, 2017 | 12.88 | 13.02 | 12.65 | 12.93 | 872,317 | +0.05(+0.37%) |
May 03, 2017 | 13.17 | 13.21 | 12.74 | 12.88 | 496,130 | -0.33(-2.50%) |
May 02, 2017 | 13.02 | 13.36 | 12.98 | 13.21 | 888,301 | +0.28(+2.19%) |
May 01, 2017 | 13.02 | 13.02 | 12.69 | 12.93 | 684,328 | -0.05(-0.36%) |
Apr 28, 2017 | 12.93 | 13.02 | 12.88 | 12.98 | 415,078 | +0.05(+0.36%) |
Apr 27, 2017 | 13.12 | 13.15 | 12.79 | 12.93 | 622,403 | -0.14(-1.08%) |
Apr 26, 2017 | 13.12 | 13.45 | 12.95 | 13.07 | 672,943 | +0.00(+0.00%) |
Apr 25, 2017 | 13.02 | 13.21 | 12.88 | 13.07 | 443,170 | +0.19(+1.46%) |
Apr 24, 2017 | 13.12 | 13.17 | 12.84 | 12.88 | 619,985 | +0.00(+0.00%) |
Apr 21, 2017 | 12.74 | 12.93 | 12.69 | 12.88 | 626,058 | +0.09(+0.74%) |
Apr 20, 2017 | 12.88 | 12.93 | 12.36 | 12.79 | 727,823 | +0.00(+0.00%) |
Apr 19, 2017 | 12.60 | 12.84 | 12.60 | 12.79 | 614,103 | +0.19(+1.50%) |
Apr 18, 2017 | 12.46 | 12.65 | 12.27 | 12.60 | 552,756 | +0.05(+0.38%) |
Apr 17, 2017 | 12.46 | 12.55 | 12.25 | 12.55 | 530,089 | +0.09(+0.76%) |
Apr 13, 2017 | 12.51 | 12.58 | 12.32 | 12.46 | 588,820 | -0.07(-0.53%) |
Apr 12, 2017 | 12.55 | 12.69 | 12.36 | 12.52 | 580,096 | -0.08(-0.60%) |
Apr 11, 2017 | 12.46 | 12.74 | 12.44 | 12.60 | 541,641 | +0.05(+0.38%) |
Apr 10, 2017 | 12.36 | 12.69 | 12.22 | 12.55 | 451,195 | +0.19(+1.53%) |
Apr 07, 2017 | 12.41 | 12.55 | 12.27 | 12.36 | 601,549 | -0.09(-0.76%) |
Apr 06, 2017 | 12.41 | 12.55 | 12.22 | 12.46 | 681,616 | +0.00(+0.00%) |
Apr 05, 2017 | 12.46 | 12.84 | 12.32 | 12.46 | 776,953 | +0.00(+0.00%) |
Apr 04, 2017 | 12.41 | 12.46 | 12.18 | 12.46 | 658,655 | +0.04(+0.30%) |
Apr 03, 2017 | 12.65 | 12.69 | 12.32 | 12.42 | 573,812 | -0.18(-1.42%) |
Mar 31, 2017 | 12.69 | 12.84 | 12.51 | 12.60 | 771,925 | +0.14(+1.14%) |
Mar 30, 2017 | 12.36 | 12.51 | 12.22 | 12.46 | 651,936 | +0.09(+0.76%) |
Mar 29, 2017 | 12.18 | 12.41 | 12.13 | 12.36 | 513,035 | +0.13(+1.08%) |
Mar 28, 2017 | 12.22 | 12.27 | 12.03 | 12.23 | 631,049 | -0.04(-0.31%) |
Mar 27, 2017 | 11.70 | 12.32 | 11.70 | 12.27 | 877,470 | +0.47(+4.00%) |
Mar 24, 2017 | 11.51 | 11.89 | 11.51 | 11.80 | 881,750 | +0.28(+2.46%) |
Mar 23, 2017 | 11.47 | 11.85 | 11.42 | 11.51 | 608,702 | +0.05(+0.41%) |
Mar 22, 2017 | 11.47 | 11.61 | 11.33 | 11.47 | 603,734 | -0.05(-0.41%) |
Mar 21, 2017 | 11.94 | 11.94 | 11.51 | 11.51 | 1,082,731 | -0.28(-2.40%) |
Mar 20, 2017 | 11.94 | 12.03 | 11.75 | 11.80 | 726,245 | -0.19(-1.57%) |
Mar 17, 2017 | 11.75 | 12.03 | 11.47 | 11.99 | 3,246,529 | +0.14(+1.20%) |
Mar 16, 2017 | 12.08 | 12.13 | 11.75 | 11.85 | 1,596,976 | -0.19(-1.57%) |
Mar 15, 2017 | 12.08 | 12.22 | 11.80 | 12.03 | 1,585,623 | +0.05(+0.39%) |
Mar 14, 2017 | 12.13 | 12.15 | 11.89 | 11.99 | 539,235 | -0.24(-1.93%) |
Mar 13, 2017 | 12.32 | 12.46 | 12.08 | 12.22 | 1,145,022 | -0.09(-0.77%) |
Mar 10, 2017 | 12.79 | 12.84 | 12.32 | 12.32 | 1,041,246 | -0.38(-2.97%) |
Mar 09, 2017 | 12.60 | 12.93 | 12.55 | 12.69 | 633,639 | +0.09(+0.75%) |
Mar 08, 2017 | 12.74 | 13.00 | 12.58 | 12.60 | 470,670 | -0.14(-1.11%) |
Mar 07, 2017 | 13.17 | 13.21 | 12.65 | 12.74 | 995,419 | -0.52(-3.91%) |
Mar 06, 2017 | 13.54 | 13.59 | 13.03 | 13.26 | 831,803 | -0.38(-2.77%) |
Mar 03, 2017 | 13.54 | 13.64 | 13.45 | 13.64 | 818,084 | +0.14(+1.05%) |
Mar 02, 2017 | 13.50 | 13.59 | 13.31 | 13.50 | 710,459 | +0.00(+0.00%) |