Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.53 | 13.65 | 13.15 | 13.40 | 224,598 | -0.07(-0.52%) |
May 30, 2017 | 13.37 | 13.52 | 13.02 | 13.47 | 297,904 | +0.04(+0.30%) |
May 26, 2017 | 13.80 | 13.83 | 13.36 | 13.43 | 321,121 | -0.42(-3.03%) |
May 25, 2017 | 14.30 | 14.37 | 13.84 | 13.85 | 318,383 | -0.39(-2.74%) |
May 24, 2017 | 13.92 | 14.26 | 13.71 | 14.24 | 435,423 | +0.29(+2.08%) |
May 23, 2017 | 13.90 | 14.04 | 13.64 | 13.95 | 391,001 | +0.02(+0.14%) |
May 22, 2017 | 14.24 | 14.32 | 13.70 | 13.93 | 425,184 | -0.32(-2.25%) |
May 19, 2017 | 14.42 | 14.72 | 14.14 | 14.25 | 426,054 | -0.14(-0.97%) |
May 18, 2017 | 14.47 | 14.73 | 14.05 | 14.39 | 728,525 | -0.04(-0.28%) |
May 17, 2017 | 14.90 | 14.95 | 14.07 | 14.43 | 1,527,912 | -0.58(-3.86%) |
May 16, 2017 | 14.86 | 15.88 | 14.68 | 15.01 | 6,663,848 | +2.11(+16.36%) |
May 15, 2017 | 12.73 | 13.00 | 12.66 | 12.90 | 824,630 | +0.21(+1.65%) |
May 12, 2017 | 12.17 | 12.73 | 12.12 | 12.69 | 496,717 | +0.53(+4.36%) |
May 11, 2017 | 12.00 | 12.27 | 11.91 | 12.16 | 462,439 | +0.03(+0.25%) |
May 10, 2017 | 12.10 | 12.38 | 11.79 | 12.13 | 738,421 | -0.31(-2.49%) |
May 09, 2017 | 12.40 | 12.51 | 12.28 | 12.44 | 333,077 | +0.02(+0.16%) |
May 08, 2017 | 12.62 | 12.80 | 12.33 | 12.42 | 357,866 | -0.20(-1.58%) |
May 05, 2017 | 12.88 | 12.88 | 12.47 | 12.62 | 306,904 | -0.17(-1.33%) |
May 04, 2017 | 12.81 | 12.93 | 12.54 | 12.79 | 295,809 | +0.00(+0.00%) |
May 03, 2017 | 12.70 | 12.95 | 12.61 | 12.79 | 461,100 | -0.01(-0.08%) |
May 02, 2017 | 12.99 | 13.09 | 12.21 | 12.80 | 747,199 | -0.24(-1.84%) |
May 01, 2017 | 13.16 | 13.39 | 12.79 | 13.04 | 1,039,973 | -0.14(-1.06%) |
Apr 28, 2017 | 13.36 | 13.92 | 13.00 | 13.18 | 2,482,892 | -0.05(-0.38%) |
Apr 27, 2017 | 12.60 | 13.49 | 12.55 | 13.23 | 4,809,312 | +0.73(+5.84%) |
Apr 26, 2017 | 11.94 | 13.92 | 11.08 | 12.50 | 20,882,590 | +3.13(+33.40%) |
Apr 25, 2017 | 9.380 | 9.530 | 9.340 | 9.370 | 531,452 | +0.06(+0.64%) |
Apr 24, 2017 | 9.200 | 9.400 | 9.160 | 9.310 | 171,636 | +0.21(+2.31%) |
Apr 21, 2017 | 9.110 | 9.290 | 9.030 | 9.100 | 182,335 | -0.03(-0.33%) |
Apr 20, 2017 | 9.140 | 9.220 | 9.050 | 9.130 | 142,171 | +0.01(+0.11%) |
Apr 19, 2017 | 9.110 | 9.200 | 9.030 | 9.120 | 148,699 | +0.03(+0.33%) |
Apr 18, 2017 | 9.040 | 9.120 | 9.000 | 9.090 | 129,858 | +0.03(+0.33%) |
Apr 17, 2017 | 9.060 | 9.130 | 9.020 | 9.060 | 100,697 | -0.01(-0.11%) |
Apr 13, 2017 | 9.090 | 9.240 | 9.050 | 9.070 | 89,155 | -0.03(-0.33%) |
Apr 12, 2017 | 9.170 | 9.240 | 9.080 | 9.100 | 90,470 | -0.09(-0.98%) |
Apr 11, 2017 | 9.230 | 9.290 | 9.076 | 9.190 | 104,183 | -0.06(-0.65%) |
Apr 10, 2017 | 9.180 | 9.380 | 9.170 | 9.250 | 170,789 | +0.07(+0.76%) |
Apr 07, 2017 | 9.130 | 9.190 | 9.020 | 9.180 | 220,417 | +0.03(+0.33%) |
Apr 06, 2017 | 9.100 | 9.170 | 8.830 | 9.150 | 202,911 | +0.06(+0.66%) |
Apr 05, 2017 | 8.840 | 9.180 | 8.760 | 9.090 | 334,142 | +0.29(+3.30%) |
Apr 04, 2017 | 8.960 | 9.020 | 8.700 | 8.800 | 291,402 | -0.17(-1.90%) |
Apr 03, 2017 | 9.210 | 9.240 | 8.940 | 8.970 | 317,323 | -0.23(-2.50%) |
Mar 31, 2017 | 9.210 | 9.290 | 9.180 | 9.200 | 111,687 | -0.03(-0.33%) |
Mar 30, 2017 | 9.160 | 9.250 | 9.050 | 9.230 | 201,653 | +0.09(+0.98%) |
Mar 29, 2017 | 9.170 | 9.210 | 9.100 | 9.140 | 113,783 | -0.02(-0.22%) |
Mar 28, 2017 | 9.280 | 9.298 | 9.000 | 9.160 | 148,439 | -0.07(-0.76%) |
Mar 27, 2017 | 9.030 | 9.250 | 9.030 | 9.230 | 122,034 | +0.12(+1.32%) |
Mar 24, 2017 | 9.140 | 9.380 | 9.050 | 9.110 | 162,077 | +0.01(+0.11%) |
Mar 23, 2017 | 9.100 | 9.220 | 9.020 | 9.100 | 141,870 | -0.03(-0.33%) |
Mar 22, 2017 | 8.940 | 9.160 | 8.920 | 9.130 | 144,825 | +0.17(+1.90%) |
Mar 21, 2017 | 9.290 | 9.310 | 8.852 | 8.960 | 340,391 | -0.30(-3.24%) |
Mar 20, 2017 | 9.270 | 9.350 | 9.130 | 9.260 | 119,271 | +0.00(+0.00%) |
Mar 17, 2017 | 9.240 | 9.370 | 9.160 | 9.260 | 203,260 | -0.05(-0.54%) |
Mar 16, 2017 | 9.320 | 9.540 | 9.130 | 9.310 | 157,653 | +0.03(+0.32%) |
Mar 15, 2017 | 9.160 | 9.450 | 9.100 | 9.280 | 198,664 | +0.14(+1.53%) |
Mar 14, 2017 | 9.270 | 9.270 | 9.010 | 9.140 | 267,462 | -0.17(-1.83%) |
Mar 13, 2017 | 9.260 | 9.400 | 9.220 | 9.310 | 427,554 | +0.03(+0.32%) |
Mar 10, 2017 | 9.360 | 9.440 | 9.100 | 9.280 | 363,626 | +0.02(+0.22%) |
Mar 09, 2017 | 9.020 | 9.320 | 8.960 | 9.260 | 301,001 | +0.30(+3.35%) |
Mar 08, 2017 | 9.080 | 9.110 | 8.650 | 8.960 | 384,291 | +0.02(+0.22%) |
Mar 07, 2017 | 9.800 | 9.820 | 8.580 | 8.940 | 1,329,979 | -1.31(-12.78%) |
Mar 06, 2017 | 10.11 | 10.30 | 10.00 | 10.25 | 445,607 | +0.02(+0.20%) |
Mar 03, 2017 | 10.17 | 10.27 | 10.00 | 10.23 | 190,708 | +0.10(+0.99%) |
Mar 02, 2017 | 10.15 | 10.55 | 9.990 | 10.13 | 251,446 | -0.07(-0.69%) |