Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.48 | 11.65 | 11.25 | 11.37 | 448,518 | -0.19(-1.62%) |
May 30, 2017 | 12.26 | 12.34 | 11.40 | 11.55 | 522,097 | -0.75(-6.08%) |
May 26, 2017 | 12.38 | 12.56 | 12.19 | 12.30 | 203,362 | +0.00(+0.00%) |
May 25, 2017 | 11.70 | 12.38 | 11.63 | 12.30 | 735,234 | +0.49(+4.11%) |
May 24, 2017 | 12.00 | 12.01 | 11.55 | 11.82 | 501,402 | -0.19(-1.56%) |
May 23, 2017 | 12.00 | 12.11 | 11.74 | 12.00 | 238,880 | -0.04(-0.31%) |
May 22, 2017 | 11.93 | 12.34 | 11.74 | 12.04 | 452,500 | +0.15(+1.26%) |
May 19, 2017 | 12.00 | 12.26 | 11.78 | 11.89 | 340,139 | +0.04(+0.32%) |
May 18, 2017 | 12.15 | 12.49 | 11.85 | 11.85 | 662,620 | -0.30(-2.46%) |
May 17, 2017 | 12.45 | 12.45 | 12.04 | 12.15 | 436,572 | -0.34(-2.69%) |
May 16, 2017 | 12.82 | 12.82 | 12.34 | 12.49 | 250,201 | -0.26(-2.05%) |
May 15, 2017 | 13.01 | 13.24 | 12.56 | 12.75 | 304,911 | +0.15(+1.19%) |
May 12, 2017 | 12.56 | 12.68 | 12.41 | 12.60 | 195,435 | +0.04(+0.30%) |
May 11, 2017 | 12.71 | 12.86 | 12.49 | 12.56 | 338,283 | -0.04(-0.30%) |
May 10, 2017 | 12.45 | 12.79 | 12.23 | 12.60 | 276,801 | +0.22(+1.81%) |
May 09, 2017 | 12.38 | 12.53 | 12.11 | 12.38 | 249,367 | +0.04(+0.30%) |
May 08, 2017 | 12.60 | 12.60 | 12.26 | 12.34 | 255,098 | -0.26(-2.08%) |
May 05, 2017 | 11.82 | 13.05 | 11.70 | 12.60 | 418,177 | +0.75(+6.31%) |
May 04, 2017 | 12.11 | 12.23 | 11.72 | 11.85 | 691,207 | -0.37(-3.06%) |
May 03, 2017 | 12.23 | 12.38 | 12.11 | 12.23 | 253,488 | +0.03(+0.25%) |
May 02, 2017 | 12.34 | 12.53 | 12.16 | 12.20 | 195,432 | -0.07(-0.60%) |
May 01, 2017 | 12.42 | 12.42 | 12.05 | 12.27 | 199,103 | -0.11(-0.90%) |
Apr 28, 2017 | 12.60 | 12.79 | 12.31 | 12.38 | 277,470 | -0.22(-1.76%) |
Apr 27, 2017 | 12.38 | 12.64 | 12.36 | 12.60 | 287,149 | +0.15(+1.19%) |
Apr 26, 2017 | 12.53 | 12.70 | 12.42 | 12.46 | 245,921 | -0.11(-0.88%) |
Apr 25, 2017 | 12.31 | 12.62 | 12.16 | 12.57 | 301,969 | +0.26(+2.11%) |
Apr 24, 2017 | 12.23 | 12.49 | 12.23 | 12.31 | 169,618 | +0.07(+0.61%) |
Apr 21, 2017 | 12.38 | 12.46 | 12.20 | 12.23 | 267,808 | -0.22(-1.79%) |
Apr 20, 2017 | 11.97 | 12.49 | 11.90 | 12.46 | 531,655 | +0.41(+3.38%) |
Apr 19, 2017 | 12.53 | 12.60 | 12.05 | 12.05 | 454,947 | -0.48(-3.85%) |
Apr 18, 2017 | 12.38 | 12.68 | 12.16 | 12.53 | 351,842 | +0.07(+0.59%) |
Apr 17, 2017 | 12.53 | 12.64 | 12.34 | 12.46 | 214,203 | -0.07(-0.59%) |
Apr 13, 2017 | 12.86 | 12.97 | 12.38 | 12.53 | 345,876 | -0.30(-2.31%) |
Apr 12, 2017 | 13.09 | 13.31 | 12.64 | 12.83 | 444,288 | -0.30(-2.26%) |
Apr 11, 2017 | 13.20 | 13.31 | 13.01 | 13.12 | 101,601 | -0.04(-0.28%) |
Apr 10, 2017 | 13.05 | 13.31 | 12.90 | 13.16 | 393,998 | +0.15(+1.14%) |
Apr 07, 2017 | 13.20 | 13.42 | 12.90 | 13.01 | 426,866 | -0.15(-1.13%) |
Apr 06, 2017 | 13.05 | 13.38 | 12.94 | 13.16 | 257,825 | +0.19(+1.43%) |
Apr 05, 2017 | 13.31 | 13.46 | 12.97 | 12.97 | 132,121 | -0.26(-1.96%) |
Apr 04, 2017 | 13.01 | 13.27 | 12.94 | 13.23 | 69,496 | +0.15(+1.13%) |
Apr 03, 2017 | 13.01 | 13.09 | 12.86 | 13.09 | 427,825 | +0.07(+0.57%) |
Mar 31, 2017 | 13.05 | 13.12 | 12.97 | 13.01 | 368,802 | -0.11(-0.85%) |
Mar 30, 2017 | 13.05 | 13.25 | 12.97 | 13.12 | 249,948 | +0.11(+0.85%) |
Mar 29, 2017 | 12.97 | 13.16 | 12.79 | 13.01 | 251,139 | +0.04(+0.29%) |
Mar 28, 2017 | 12.46 | 13.01 | 12.46 | 12.97 | 243,620 | +0.59(+4.79%) |
Mar 27, 2017 | 12.46 | 12.60 | 12.34 | 12.38 | 252,662 | -0.26(-2.05%) |
Mar 24, 2017 | 12.57 | 12.86 | 12.46 | 12.64 | 506,445 | +0.11(+0.89%) |
Mar 23, 2017 | 12.46 | 12.77 | 12.46 | 12.53 | 164,738 | +0.07(+0.59%) |
Mar 22, 2017 | 12.49 | 12.68 | 12.36 | 12.46 | 315,644 | -0.07(-0.59%) |
Mar 21, 2017 | 13.01 | 13.18 | 12.46 | 12.53 | 620,984 | -0.56(-4.25%) |
Mar 20, 2017 | 12.86 | 13.23 | 12.86 | 13.09 | 392,606 | +0.22(+1.73%) |
Mar 17, 2017 | 12.20 | 13.49 | 12.16 | 12.86 | 1,793,748 | +0.67(+5.47%) |
Mar 16, 2017 | 12.38 | 12.68 | 12.10 | 12.20 | 587,124 | -0.15(-1.20%) |
Mar 15, 2017 | 12.20 | 12.49 | 11.97 | 12.34 | 757,580 | +0.22(+1.83%) |
Mar 14, 2017 | 12.23 | 12.42 | 12.01 | 12.12 | 550,480 | -0.26(-2.10%) |
Mar 13, 2017 | 12.68 | 12.72 | 12.34 | 12.38 | 539,171 | -0.33(-2.62%) |
Mar 10, 2017 | 12.94 | 13.20 | 12.68 | 12.72 | 304,000 | -0.15(-1.15%) |
Mar 09, 2017 | 12.64 | 12.90 | 12.57 | 12.86 | 701,771 | -0.11(-0.86%) |
Mar 08, 2017 | 13.49 | 13.53 | 12.90 | 12.97 | 807,403 | -0.63(-4.63%) |
Mar 07, 2017 | 13.98 | 14.05 | 13.53 | 13.61 | 405,684 | -0.41(-2.91%) |
Mar 06, 2017 | 13.72 | 14.09 | 13.42 | 14.01 | 356,897 | +0.26(+1.89%) |
Mar 03, 2017 | 13.68 | 13.92 | 13.53 | 13.75 | 256,445 | +0.07(+0.54%) |
Mar 02, 2017 | 13.72 | 13.86 | 13.57 | 13.68 | 705,683 | -0.15(-1.07%) |