Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.93 | 13.93 | 13.64 | 13.77 | 47,780 | -0.16(-1.17%) |
May 30, 2017 | 13.44 | 14.01 | 13.40 | 13.93 | 91,238 | +0.33(+2.40%) |
May 26, 2017 | 13.81 | 13.81 | 13.42 | 13.60 | 57,401 | -0.24(-1.77%) |
May 25, 2017 | 13.56 | 13.97 | 13.56 | 13.85 | 76,861 | +0.24(+1.80%) |
May 24, 2017 | 13.72 | 14.05 | 13.56 | 13.60 | 62,018 | -0.16(-1.18%) |
May 23, 2017 | 13.77 | 13.89 | 13.50 | 13.77 | 86,514 | +0.12(+0.90%) |
May 22, 2017 | 13.56 | 13.72 | 13.40 | 13.64 | 76,713 | +0.12(+0.90%) |
May 19, 2017 | 13.44 | 13.81 | 13.44 | 13.52 | 82,163 | +0.04(+0.30%) |
May 18, 2017 | 13.72 | 13.72 | 13.36 | 13.48 | 125,681 | -0.29(-2.07%) |
May 17, 2017 | 14.42 | 14.34 | 13.77 | 13.77 | 97,845 | -0.65(-4.52%) |
May 16, 2017 | 14.54 | 14.54 | 14.27 | 14.42 | 109,496 | -0.04(-0.28%) |
May 15, 2017 | 14.01 | 14.50 | 14.01 | 14.46 | 81,461 | +0.53(+3.80%) |
May 12, 2017 | 13.77 | 14.13 | 13.77 | 13.93 | 122,839 | +0.08(+0.59%) |
May 11, 2017 | 14.01 | 14.17 | 13.72 | 13.85 | 142,065 | -0.24(-1.73%) |
May 10, 2017 | 13.89 | 14.13 | 13.77 | 14.09 | 111,844 | +0.16(+1.17%) |
May 09, 2017 | 13.77 | 13.93 | 13.52 | 13.93 | 127,234 | +0.16(+1.18%) |
May 08, 2017 | 13.24 | 13.91 | 13.20 | 13.77 | 117,315 | +0.81(+6.29%) |
May 05, 2017 | 12.99 | 13.03 | 12.79 | 12.95 | 47,103 | -0.04(-0.31%) |
May 04, 2017 | 13.03 | 13.28 | 12.91 | 12.99 | 34,326 | -0.04(-0.31%) |
May 03, 2017 | 13.03 | 13.20 | 12.87 | 13.03 | 60,706 | -0.08(-0.62%) |
May 02, 2017 | 13.36 | 13.36 | 13.03 | 13.11 | 67,598 | -0.20(-1.53%) |
May 01, 2017 | 13.32 | 13.48 | 13.24 | 13.32 | 38,482 | +0.04(+0.31%) |
Apr 28, 2017 | 13.56 | 13.56 | 13.20 | 13.28 | 69,693 | -0.29(-2.10%) |
Apr 27, 2017 | 13.77 | 13.85 | 13.52 | 13.56 | 46,140 | -0.20(-1.48%) |
Apr 26, 2017 | 13.48 | 13.89 | 13.40 | 13.77 | 91,027 | +0.29(+2.11%) |
Apr 25, 2017 | 13.60 | 13.72 | 13.44 | 13.48 | 75,632 | +0.04(+0.30%) |
Apr 24, 2017 | 13.44 | 13.60 | 13.40 | 13.44 | 52,008 | +0.29(+2.17%) |
Apr 21, 2017 | 13.36 | 13.44 | 13.11 | 13.15 | 83,854 | -0.24(-1.82%) |
Apr 20, 2017 | 13.03 | 13.48 | 12.95 | 13.40 | 59,544 | +0.45(+3.46%) |
Apr 19, 2017 | 13.15 | 13.20 | 12.83 | 12.95 | 75,241 | -0.12(-0.93%) |
Apr 18, 2017 | 12.87 | 13.07 | 12.75 | 13.07 | 46,416 | +0.16(+1.26%) |
Apr 17, 2017 | 12.91 | 13.03 | 12.75 | 12.91 | 72,891 | +0.12(+0.96%) |
Apr 13, 2017 | 13.40 | 13.52 | 12.75 | 12.79 | 92,013 | -0.65(-4.85%) |
Apr 12, 2017 | 13.85 | 13.85 | 13.40 | 13.44 | 76,622 | -0.37(-2.65%) |
Apr 11, 2017 | 13.36 | 13.85 | 13.28 | 13.81 | 65,665 | +0.45(+3.35%) |
Apr 10, 2017 | 13.36 | 13.52 | 13.20 | 13.36 | 87,192 | -0.04(-0.30%) |
Apr 07, 2017 | 13.40 | 13.48 | 13.11 | 13.40 | 80,136 | -0.04(-0.30%) |
Apr 06, 2017 | 13.56 | 13.56 | 13.15 | 13.44 | 102,018 | -0.16(-1.20%) |
Apr 05, 2017 | 13.44 | 13.89 | 13.38 | 13.60 | 204,267 | +0.20(+1.52%) |
Apr 04, 2017 | 13.03 | 13.40 | 12.99 | 13.40 | 109,954 | +0.41(+3.14%) |
Apr 03, 2017 | 12.91 | 13.11 | 12.69 | 12.99 | 148,530 | +0.08(+0.63%) |
Mar 31, 2017 | 12.58 | 12.95 | 12.58 | 12.91 | 139,354 | +0.33(+2.59%) |
Mar 30, 2017 | 12.34 | 12.75 | 12.28 | 12.58 | 107,522 | +0.37(+3.00%) |
Mar 29, 2017 | 12.26 | 12.34 | 12.14 | 12.22 | 226,965 | +0.00(+0.00%) |
Mar 28, 2017 | 12.14 | 12.26 | 11.93 | 12.22 | 123,040 | -0.04(-0.33%) |
Mar 27, 2017 | 12.10 | 12.30 | 12.01 | 12.26 | 95,567 | +0.12(+1.01%) |
Mar 24, 2017 | 12.18 | 12.18 | 12.01 | 12.14 | 114,399 | -0.04(-0.33%) |
Mar 23, 2017 | 12.10 | 12.22 | 12.05 | 12.18 | 67,108 | +0.16(+1.36%) |
Mar 22, 2017 | 12.10 | 12.10 | 11.85 | 12.01 | 86,083 | -0.08(-0.67%) |
Mar 21, 2017 | 12.30 | 12.30 | 12.01 | 12.10 | 136,709 | -0.12(-1.00%) |
Mar 20, 2017 | 12.58 | 12.67 | 12.05 | 12.22 | 116,796 | -0.49(-3.85%) |
Mar 17, 2017 | 12.26 | 12.75 | 12.22 | 12.71 | 304,426 | +0.41(+3.31%) |
Mar 16, 2017 | 11.61 | 12.30 | 11.57 | 12.30 | 129,977 | +0.69(+5.97%) |
Mar 15, 2017 | 11.24 | 11.65 | 11.12 | 11.61 | 108,786 | +0.48(+4.28%) |
Mar 14, 2017 | 11.09 | 11.25 | 10.97 | 11.13 | 54,380 | -0.08(-0.72%) |
Mar 13, 2017 | 11.21 | 11.29 | 11.01 | 11.21 | 86,776 | +0.04(+0.36%) |
Mar 10, 2017 | 11.01 | 11.21 | 10.65 | 11.17 | 155,151 | +0.28(+2.59%) |
Mar 09, 2017 | 10.81 | 11.01 | 10.65 | 10.89 | 237,770 | +0.12(+1.12%) |
Mar 08, 2017 | 10.97 | 10.97 | 10.65 | 10.77 | 57,490 | -0.08(-0.74%) |
Mar 07, 2017 | 11.09 | 11.13 | 10.85 | 10.85 | 43,573 | -0.24(-2.18%) |
Mar 06, 2017 | 11.17 | 11.29 | 11.01 | 11.09 | 67,942 | -0.08(-0.72%) |
Mar 03, 2017 | 11.53 | 11.70 | 11.09 | 11.17 | 68,020 | -0.36(-3.15%) |
Mar 02, 2017 | 11.74 | 11.82 | 11.45 | 11.53 | 40,199 | -0.20(-1.72%) |