Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.54 | 13.75 | 12.70 | 13.04 | 93,628 | -1.02(-7.22%) |
May 30, 2017 | 13.85 | 14.13 | 13.85 | 14.05 | 30,302 | +0.25(+1.81%) |
May 26, 2017 | 13.89 | 13.89 | 13.77 | 13.80 | 25,201 | -0.10(-0.72%) |
May 25, 2017 | 13.85 | 13.90 | 13.85 | 13.90 | 24,371 | +0.40(+2.96%) |
May 24, 2017 | 13.55 | 13.60 | 13.37 | 13.50 | 59,216 | +0.92(+7.31%) |
May 23, 2017 | 12.37 | 12.65 | 12.37 | 12.58 | 12,282 | +0.13(+1.04%) |
May 22, 2017 | 12.50 | 12.50 | 12.25 | 12.45 | 32,947 | -0.27(-2.12%) |
May 19, 2017 | 12.65 | 12.79 | 12.54 | 12.72 | 26,069 | +0.59(+4.86%) |
May 18, 2017 | 12.12 | 12.19 | 12.09 | 12.13 | 10,427 | -0.07(-0.57%) |
May 17, 2017 | 12.21 | 12.29 | 12.19 | 12.20 | 29,736 | -0.20(-1.61%) |
May 16, 2017 | 12.40 | 12.45 | 12.30 | 12.40 | 73,071 | -1.33(-9.69%) |
May 15, 2017 | 13.73 | 13.76 | 13.64 | 13.73 | 47,569 | +0.36(+2.69%) |
May 12, 2017 | 13.25 | 13.37 | 13.24 | 13.37 | 7,886 | -0.04(-0.30%) |
May 11, 2017 | 13.28 | 13.43 | 13.28 | 13.41 | 24,697 | -0.32(-2.31%) |
May 10, 2017 | 14.04 | 14.06 | 13.67 | 13.73 | 93,425 | +0.53(+4.01%) |
May 09, 2017 | 13.21 | 13.22 | 13.17 | 13.20 | 53,468 | +0.37(+2.87%) |
May 08, 2017 | 12.69 | 12.86 | 12.68 | 12.83 | 18,974 | -0.12(-0.93%) |
May 05, 2017 | 12.93 | 12.95 | 12.93 | 12.95 | 14,785 | +0.06(+0.50%) |
May 04, 2017 | 12.88 | 12.88 | 12.69 | 12.88 | 32,241 | +0.02(+0.12%) |
May 03, 2017 | 12.85 | 12.87 | 12.84 | 12.87 | 12,889 | +0.02(+0.16%) |
May 02, 2017 | 12.90 | 12.90 | 12.74 | 12.85 | 36,041 | +0.27(+2.15%) |
May 01, 2017 | 12.65 | 12.65 | 12.42 | 12.58 | 19,409 | +0.44(+3.62%) |
Apr 28, 2017 | 12.04 | 12.19 | 12.03 | 12.14 | 13,423 | +0.25(+2.10%) |
Apr 27, 2017 | 11.99 | 11.99 | 11.83 | 11.89 | 17,316 | +0.07(+0.59%) |
Apr 26, 2017 | 11.80 | 11.99 | 11.80 | 11.82 | 13,162 | +0.06(+0.51%) |
Apr 25, 2017 | 11.66 | 11.76 | 11.65 | 11.76 | 12,338 | +0.27(+2.35%) |
Apr 24, 2017 | 11.40 | 11.52 | 11.40 | 11.49 | 17,493 | -0.35(-2.92%) |
Apr 21, 2017 | 11.52 | 11.98 | 11.30 | 11.84 | 14,281 | -0.27(-2.26%) |
Apr 20, 2017 | 12.18 | 12.18 | 11.97 | 12.11 | 23,721 | +0.38(+3.28%) |
Apr 19, 2017 | 11.63 | 11.74 | 11.55 | 11.72 | 25,185 | +0.70(+6.34%) |
Apr 18, 2017 | 10.90 | 11.12 | 10.90 | 11.03 | 61,270 | -0.17(-1.55%) |
Apr 17, 2017 | 11.00 | 11.25 | 10.95 | 11.20 | 51,632 | -0.11(-0.97%) |
Apr 13, 2017 | 11.65 | 11.75 | 11.30 | 11.31 | 168,595 | -0.82(-6.76%) |
Apr 12, 2017 | 11.99 | 12.14 | 11.97 | 12.13 | 55,466 | +0.28(+2.36%) |
Apr 11, 2017 | 12.00 | 12.00 | 11.60 | 11.85 | 76,941 | -0.57(-4.59%) |
Apr 10, 2017 | 12.34 | 12.63 | 12.25 | 12.42 | 59,321 | +0.68(+5.79%) |
Apr 07, 2017 | 11.64 | 11.80 | 11.64 | 11.74 | 19,785 | +0.11(+0.90%) |
Apr 06, 2017 | 11.72 | 11.75 | 11.63 | 11.63 | 8,135 | -0.04(-0.30%) |
Apr 05, 2017 | 11.65 | 11.68 | 11.58 | 11.67 | 22,832 | +0.14(+1.21%) |
Apr 04, 2017 | 11.25 | 11.53 | 11.25 | 11.53 | 92,900 | -0.84(-6.75%) |
Apr 03, 2017 | 12.42 | 12.57 | 12.35 | 12.37 | 46,777 | -0.42(-3.32%) |
Mar 31, 2017 | 13.00 | 13.14 | 12.79 | 12.79 | 107,318 | +0.19(+1.51%) |
Mar 30, 2017 | 12.30 | 12.65 | 12.22 | 12.60 | 98,108 | +0.97(+8.34%) |
Mar 29, 2017 | 11.84 | 11.84 | 11.55 | 11.63 | 38,234 | -0.10(-0.85%) |
Mar 28, 2017 | 11.82 | 11.82 | 11.63 | 11.73 | 8,191 | -0.02(-0.17%) |
Mar 27, 2017 | 11.82 | 11.84 | 11.64 | 11.75 | 17,118 | -0.32(-2.65%) |
Mar 24, 2017 | 11.84 | 12.23 | 11.84 | 12.07 | 72,465 | +0.42(+3.61%) |
Mar 23, 2017 | 11.12 | 11.65 | 11.12 | 11.65 | 260,465 | +1.16(+11.05%) |
Mar 22, 2017 | 10.48 | 10.53 | 10.28 | 10.49 | 23,204 | +0.29(+2.84%) |
Mar 21, 2017 | 10.34 | 10.49 | 10.20 | 10.20 | 22,797 | -0.12(-1.11%) |
Mar 20, 2017 | 10.19 | 10.40 | 10.15 | 10.31 | 38,032 | +0.29(+2.94%) |
Mar 17, 2017 | 10.17 | 10.17 | 9.975 | 10.02 | 59,131 | +0.31(+3.19%) |
Mar 16, 2017 | 9.820 | 9.830 | 9.700 | 9.710 | 28,374 | -0.28(-2.80%) |
Mar 15, 2017 | 10.26 | 10.91 | 9.900 | 9.990 | 81,709 | -0.96(-8.77%) |
Mar 14, 2017 | 11.05 | 11.05 | 10.80 | 10.95 | 34,950 | +0.07(+0.69%) |
Mar 13, 2017 | 11.04 | 11.04 | 10.80 | 10.88 | 61,945 | +0.06(+0.60%) |
Mar 10, 2017 | 10.80 | 10.82 | 10.77 | 10.81 | 8,758 | +0.03(+0.28%) |
Mar 09, 2017 | 11.17 | 11.21 | 10.75 | 10.78 | 53,129 | -0.88(-7.55%) |
Mar 08, 2017 | 11.55 | 11.75 | 11.48 | 11.66 | 47,420 | +0.34(+2.96%) |
Mar 07, 2017 | 11.38 | 11.38 | 11.24 | 11.32 | 19,665 | +0.09(+0.80%) |
Mar 06, 2017 | 11.20 | 11.25 | 11.20 | 11.23 | 13,848 | +0.01(+0.13%) |
Mar 03, 2017 | 11.30 | 11.30 | 11.18 | 11.22 | 15,429 | -0.07(-0.62%) |
Mar 02, 2017 | 11.50 | 11.50 | 11.20 | 11.29 | 37,406 | -0.09(-0.75%) |