Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.600 | 9.800 | 9.550 | 9.650 | 1,680,876 | +0.05(+0.52%) |
May 30, 2017 | 9.400 | 9.650 | 9.350 | 9.600 | 905,161 | +0.15(+1.59%) |
May 26, 2017 | 9.250 | 9.550 | 9.250 | 9.450 | 483,733 | +0.20(+2.16%) |
May 25, 2017 | 9.400 | 9.550 | 9.200 | 9.250 | 499,214 | -0.15(-1.60%) |
May 24, 2017 | 9.350 | 9.450 | 9.250 | 9.400 | 570,434 | +0.10(+1.08%) |
May 23, 2017 | 9.300 | 9.350 | 9.150 | 9.300 | 423,824 | +0.05(+0.54%) |
May 22, 2017 | 9.150 | 9.350 | 9.150 | 9.250 | 517,160 | +0.15(+1.65%) |
May 19, 2017 | 9.050 | 9.150 | 9.025 | 9.100 | 606,955 | +0.05(+0.55%) |
May 18, 2017 | 8.850 | 9.100 | 8.800 | 9.050 | 870,432 | +0.15(+1.69%) |
May 17, 2017 | 8.900 | 9.100 | 8.675 | 8.900 | 811,157 | +0.10(+1.14%) |
May 16, 2017 | 8.900 | 8.900 | 8.750 | 8.800 | 1,443,388 | -0.15(-1.68%) |
May 15, 2017 | 8.500 | 9.100 | 8.400 | 8.950 | 1,943,368 | +0.70(+8.48%) |
May 12, 2017 | 8.500 | 8.500 | 8.000 | 8.250 | 1,213,294 | -0.20(-2.37%) |
May 11, 2017 | 8.300 | 8.500 | 8.300 | 8.450 | 1,059,482 | +0.10(+1.20%) |
May 10, 2017 | 8.500 | 8.850 | 7.460 | 8.350 | 2,338,708 | -0.80(-8.74%) |
May 09, 2017 | 9.100 | 9.250 | 9.050 | 9.150 | 1,382,976 | +0.05(+0.55%) |
May 08, 2017 | 9.150 | 9.250 | 9.100 | 9.100 | 1,149,005 | -0.05(-0.55%) |
May 05, 2017 | 9.250 | 9.300 | 9.150 | 9.150 | 808,431 | -0.10(-1.08%) |
May 04, 2017 | 9.400 | 9.550 | 9.200 | 9.250 | 1,032,887 | -0.15(-1.60%) |
May 03, 2017 | 9.500 | 9.550 | 9.150 | 9.400 | 1,705,880 | -0.20(-2.08%) |
May 02, 2017 | 9.950 | 9.975 | 9.500 | 9.600 | 1,640,223 | -0.35(-3.52%) |
May 01, 2017 | 10.25 | 10.30 | 9.700 | 9.950 | 3,032,560 | -2.20(-18.11%) |
Apr 28, 2017 | 12.50 | 12.50 | 12.07 | 12.15 | 459,886 | -0.30(-2.41%) |
Apr 27, 2017 | 12.45 | 12.53 | 12.18 | 12.45 | 682,454 | +0.00(+0.00%) |
Apr 26, 2017 | 12.15 | 12.45 | 12.10 | 12.45 | 431,779 | +0.30(+2.47%) |
Apr 25, 2017 | 12.30 | 12.10 | 12.15 | 260,182 | +0.10(+0.83%) | |
Apr 24, 2017 | 12.35 | 12.40 | 12.00 | 12.05 | 464,785 | -0.10(-0.82%) |
Apr 21, 2017 | 12.05 | 12.20 | 12.00 | 12.15 | 333,848 | +0.10(+0.83%) |
Apr 20, 2017 | 11.85 | 12.10 | 11.75 | 12.05 | 341,027 | +0.25(+2.12%) |
Apr 19, 2017 | 12.00 | 12.00 | 11.75 | 11.80 | 449,042 | -0.10(-0.84%) |
Apr 18, 2017 | 11.70 | 11.90 | 11.50 | 11.90 | 646,670 | +0.10(+0.85%) |
Apr 17, 2017 | 11.65 | 11.80 | 11.50 | 11.80 | 323,834 | +0.15(+1.29%) |
Apr 13, 2017 | 11.80 | 11.88 | 11.65 | 11.65 | 577,941 | -0.15(-1.27%) |
Apr 12, 2017 | 12.05 | 12.10 | 11.80 | 11.80 | 427,310 | -0.30(-2.48%) |
Apr 11, 2017 | 11.90 | 12.22 | 11.75 | 12.10 | 475,788 | +0.20(+1.68%) |
Apr 10, 2017 | 11.75 | 12.00 | 11.72 | 11.90 | 342,030 | +0.10(+0.85%) |
Apr 07, 2017 | 11.60 | 11.93 | 11.50 | 11.80 | 747,794 | +0.15(+1.29%) |
Apr 06, 2017 | 11.25 | 11.65 | 11.25 | 11.65 | 479,972 | +0.40(+3.56%) |
Apr 05, 2017 | 11.35 | 11.47 | 11.20 | 11.25 | 365,630 | -0.05(-0.44%) |
Apr 04, 2017 | 11.30 | 11.53 | 11.22 | 11.30 | 229,798 | -0.05(-0.44%) |
Apr 03, 2017 | 11.45 | 11.55 | 11.20 | 11.35 | 308,715 | -0.05(-0.44%) |
Mar 31, 2017 | 11.40 | 11.60 | 11.35 | 11.40 | 1,385,275 | -0.05(-0.44%) |
Mar 30, 2017 | 11.30 | 11.47 | 11.25 | 11.45 | 233,163 | +0.15(+1.33%) |
Mar 29, 2017 | 11.45 | 11.47 | 11.30 | 11.30 | 313,310 | -0.15(-1.31%) |
Mar 28, 2017 | 11.10 | 11.50 | 11.00 | 11.45 | 435,707 | +0.30(+2.69%) |
Mar 27, 2017 | 11.20 | 11.30 | 10.90 | 11.15 | 557,981 | -0.20(-1.76%) |
Mar 24, 2017 | 11.20 | 11.40 | 11.20 | 11.35 | 411,291 | +0.20(+1.79%) |
Mar 23, 2017 | 11.15 | 11.25 | 11.00 | 11.15 | 446,543 | -0.05(-0.45%) |
Mar 22, 2017 | 11.40 | 11.40 | 11.10 | 11.20 | 379,910 | -0.30(-2.61%) |
Mar 21, 2017 | 11.75 | 11.82 | 11.50 | 11.50 | 371,424 | -0.25(-2.13%) |
Mar 20, 2017 | 11.90 | 12.00 | 11.60 | 11.75 | 308,272 | -0.15(-1.26%) |
Mar 17, 2017 | 11.70 | 12.00 | 11.55 | 11.90 | 1,496,768 | +0.25(+2.15%) |
Mar 16, 2017 | 11.60 | 11.70 | 11.50 | 11.65 | 234,683 | +0.05(+0.43%) |
Mar 15, 2017 | 11.65 | 11.70 | 11.50 | 11.60 | 388,930 | -0.05(-0.43%) |
Mar 14, 2017 | 11.50 | 11.65 | 11.25 | 11.65 | 405,162 | +0.05(+0.43%) |
Mar 13, 2017 | 11.45 | 11.65 | 11.45 | 11.60 | 234,416 | +0.15(+1.31%) |
Mar 10, 2017 | 11.60 | 11.65 | 11.35 | 11.45 | 463,417 | -0.10(-0.87%) |
Mar 09, 2017 | 11.80 | 11.82 | 11.55 | 11.55 | 557,814 | -0.30(-2.53%) |
Mar 08, 2017 | 11.75 | 11.95 | 11.65 | 11.85 | 767,323 | +0.45(+3.95%) |
Mar 07, 2017 | 11.60 | 11.75 | 11.40 | 11.40 | 306,341 | -0.30(-2.56%) |
Mar 06, 2017 | 11.60 | 11.75 | 11.50 | 11.70 | 524,620 | +0.05(+0.43%) |
Mar 03, 2017 | 11.85 | 11.90 | 11.60 | 11.65 | 561,293 | -0.25(-2.10%) |
Mar 02, 2017 | 12.05 | 12.10 | 11.85 | 11.90 | 419,069 | -0.20(-1.65%) |