Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 14.73 | 14.80 | 14.72 | 14.73 | 140,368 | +0.09(+0.60%) |
May 30, 2017 | 14.57 | 14.70 | 14.56 | 14.65 | 89,158 | +0.02(+0.15%) |
May 26, 2017 | 14.59 | 14.68 | 14.55 | 14.63 | 91,916 | +0.07(+0.50%) |
May 25, 2017 | 14.60 | 14.60 | 14.39 | 14.55 | 64,169 | -0.15(-1.04%) |
May 24, 2017 | 14.54 | 14.73 | 14.54 | 14.71 | 237,033 | +0.25(+1.72%) |
May 23, 2017 | 14.34 | 14.55 | 14.34 | 14.46 | 248,375 | +0.45(+3.18%) |
May 22, 2017 | 13.77 | 14.03 | 13.77 | 14.01 | 160,612 | +0.47(+3.45%) |
May 19, 2017 | 13.54 | 13.62 | 13.49 | 13.55 | 69,199 | +0.04(+0.27%) |
May 18, 2017 | 13.35 | 13.51 | 13.35 | 13.51 | 97,900 | +0.16(+1.20%) |
May 17, 2017 | 13.31 | 13.48 | 13.31 | 13.35 | 86,546 | -0.01(-0.11%) |
May 16, 2017 | 13.48 | 13.48 | 13.22 | 13.36 | 42,087 | -0.12(-0.87%) |
May 15, 2017 | 13.49 | 13.50 | 13.39 | 13.48 | 36,780 | +0.03(+0.22%) |
May 12, 2017 | 13.17 | 13.47 | 13.17 | 13.45 | 146,990 | +0.31(+2.39%) |
May 11, 2017 | 13.16 | 13.20 | 13.08 | 13.14 | 57,159 | -0.01(-0.05%) |
May 10, 2017 | 13.21 | 13.23 | 13.11 | 13.14 | 123,615 | -0.05(-0.39%) |
May 09, 2017 | 13.10 | 13.23 | 13.03 | 13.20 | 92,404 | +0.16(+1.23%) |
May 08, 2017 | 12.94 | 13.03 | 12.94 | 13.03 | 50,421 | +0.08(+0.62%) |
May 05, 2017 | 12.74 | 12.96 | 12.74 | 12.95 | 86,982 | +0.22(+1.72%) |
May 04, 2017 | 12.68 | 12.74 | 12.66 | 12.74 | 72,237 | +0.06(+0.46%) |
May 03, 2017 | 12.67 | 12.68 | 12.60 | 12.68 | 71,325 | -0.04(-0.34%) |
May 02, 2017 | 12.71 | 12.79 | 12.67 | 12.72 | 128,719 | -0.02(-0.17%) |
May 01, 2017 | 12.71 | 12.77 | 12.68 | 12.74 | 66,670 | +0.01(+0.11%) |
Apr 28, 2017 | 12.91 | 12.91 | 12.68 | 12.73 | 52,649 | -0.20(-1.52%) |
Apr 27, 2017 | 12.92 | 13.00 | 12.89 | 12.93 | 173,716 | -0.01(-0.06%) |
Apr 26, 2017 | 12.84 | 13.00 | 12.84 | 12.93 | 309,548 | +0.18(+1.43%) |
Apr 25, 2017 | 12.76 | 12.56 | 12.75 | 253,807 | +0.21(+1.69%) | |
Apr 24, 2017 | 12.53 | 12.55 | 12.50 | 12.54 | 317,073 | +0.25(+2.02%) |
Apr 21, 2017 | 12.38 | 12.38 | 12.25 | 12.29 | 63,790 | -0.11(-0.88%) |
Apr 20, 2017 | 12.41 | 12.41 | 12.30 | 12.40 | 62,715 | +0.01(+0.12%) |
Apr 19, 2017 | 12.55 | 12.55 | 12.33 | 12.38 | 88,625 | -0.09(-0.70%) |
Apr 18, 2017 | 12.35 | 12.48 | 12.35 | 12.47 | 265,400 | +0.12(+1.00%) |
Apr 17, 2017 | 12.37 | 12.38 | 12.20 | 12.35 | 194,905 | -0.31(-2.48%) |
Apr 13, 2017 | 12.59 | 12.76 | 12.59 | 12.66 | 360,970 | +0.07(+0.52%) |
Apr 12, 2017 | 12.50 | 12.71 | 12.50 | 12.60 | 324,685 | +0.04(+0.29%) |
Apr 11, 2017 | 12.79 | 12.79 | 12.50 | 12.56 | 348,943 | -0.30(-2.33%) |
Apr 10, 2017 | 12.89 | 12.99 | 12.84 | 12.86 | 569,150 | +0.00(+0.00%) |
Apr 07, 2017 | 12.77 | 12.92 | 12.77 | 12.86 | 503,358 | +0.15(+1.21%) |
Apr 06, 2017 | 12.77 | 12.77 | 12.61 | 12.71 | 141,986 | -0.20(-1.53%) |
Apr 05, 2017 | 12.92 | 13.01 | 12.90 | 12.90 | 314,321 | +0.01(+0.06%) |
Apr 04, 2017 | 12.85 | 12.91 | 12.84 | 12.90 | 115,848 | +0.02(+0.17%) |
Apr 03, 2017 | 12.92 | 12.95 | 12.82 | 12.87 | 185,547 | -0.08(-0.62%) |
Mar 31, 2017 | 13.08 | 13.08 | 12.87 | 12.95 | 311,114 | -0.18(-1.33%) |
Mar 30, 2017 | 13.06 | 13.14 | 13.06 | 13.13 | 480,022 | +0.03(+0.22%) |
Mar 29, 2017 | 13.13 | 13.13 | 12.98 | 13.10 | 515,598 | +0.31(+2.40%) |
Mar 28, 2017 | 12.67 | 12.82 | 12.57 | 12.79 | 404,668 | +0.20(+1.56%) |
Mar 27, 2017 | 12.30 | 12.65 | 12.30 | 12.60 | 623,800 | +0.23(+1.89%) |
Mar 24, 2017 | 12.33 | 12.44 | 12.29 | 12.36 | 399,171 | +0.03(+0.24%) |
Mar 23, 2017 | 12.32 | 12.41 | 12.28 | 12.33 | 338,338 | +0.03(+0.24%) |
Mar 22, 2017 | 12.22 | 12.35 | 12.20 | 12.30 | 404,712 | +0.20(+1.63%) |
Mar 21, 2017 | 12.44 | 12.44 | 12.09 | 12.11 | 349,120 | -0.35(-2.81%) |
Mar 20, 2017 | 12.30 | 12.49 | 12.30 | 12.46 | 711,525 | +0.12(+1.01%) |
Mar 17, 2017 | 12.33 | 12.59 | 12.26 | 12.33 | 1,746,508 | +0.74(+6.36%) |
Mar 16, 2017 | 11.63 | 11.67 | 11.57 | 11.60 | 299,092 | -0.05(-0.44%) |
Mar 15, 2017 | 11.60 | 11.66 | 11.47 | 11.65 | 343,953 | +0.02(+0.19%) |
Mar 14, 2017 | 11.51 | 11.66 | 11.47 | 11.63 | 432,365 | +0.07(+0.57%) |
Mar 13, 2017 | 11.60 | 11.68 | 11.50 | 11.56 | 397,616 | -0.04(-0.38%) |
Mar 10, 2017 | 11.68 | 11.68 | 11.57 | 11.60 | 232,078 | -0.08(-0.69%) |
Mar 09, 2017 | 11.68 | 11.79 | 11.32 | 11.68 | 423,453 | +0.15(+1.33%) |
Mar 08, 2017 | 11.40 | 11.65 | 11.38 | 11.53 | 122,692 | +0.08(+0.70%) |
Mar 07, 2017 | 11.33 | 11.49 | 11.29 | 11.45 | 204,839 | +0.04(+0.38%) |
Mar 06, 2017 | 11.41 | 11.45 | 11.26 | 11.41 | 189,250 | +0.02(+0.19%) |
Mar 03, 2017 | 11.30 | 11.44 | 11.13 | 11.39 | 138,333 | +0.06(+0.52%) |
Mar 02, 2017 | 11.42 | 11.50 | 11.31 | 11.33 | 97,515 | -0.09(-0.77%) |