Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.570 | 8.670 | 8.340 | 8.410 | 116,298 | -0.21(-2.44%) |
May 30, 2017 | 9.060 | 9.060 | 8.590 | 8.620 | 95,952 | -0.52(-5.69%) |
May 26, 2017 | 9.080 | 9.170 | 8.980 | 9.140 | 82,294 | +0.02(+0.22%) |
May 25, 2017 | 9.660 | 9.700 | 8.990 | 9.120 | 116,798 | -0.56(-5.79%) |
May 24, 2017 | 9.860 | 10.03 | 9.420 | 9.680 | 107,629 | -0.19(-1.93%) |
May 23, 2017 | 9.890 | 9.990 | 9.640 | 9.870 | 150,414 | +0.06(+0.61%) |
May 22, 2017 | 10.18 | 10.29 | 9.800 | 9.810 | 129,095 | -0.32(-3.16%) |
May 19, 2017 | 10.10 | 10.31 | 9.911 | 10.13 | 70,803 | +0.02(+0.20%) |
May 18, 2017 | 10.02 | 10.29 | 9.880 | 10.11 | 176,496 | -0.06(-0.59%) |
May 17, 2017 | 10.52 | 10.37 | 10.13 | 10.17 | 80,352 | -0.35(-3.33%) |
May 16, 2017 | 10.70 | 10.70 | 10.19 | 10.52 | 91,160 | -0.07(-0.66%) |
May 15, 2017 | 10.80 | 10.86 | 10.53 | 10.59 | 113,119 | -0.01(-0.09%) |
May 12, 2017 | 10.71 | 10.74 | 10.54 | 10.60 | 45,827 | -0.14(-1.30%) |
May 11, 2017 | 10.89 | 10.90 | 10.55 | 10.74 | 49,509 | -0.16(-1.47%) |
May 10, 2017 | 10.59 | 11.02 | 10.55 | 10.90 | 57,389 | +0.35(+3.32%) |
May 09, 2017 | 10.69 | 10.73 | 10.34 | 10.55 | 91,933 | -0.07(-0.66%) |
May 08, 2017 | 11.40 | 11.40 | 10.61 | 10.62 | 120,995 | -0.78(-6.84%) |
May 05, 2017 | 11.84 | 11.93 | 11.31 | 11.40 | 117,814 | -0.38(-3.23%) |
May 04, 2017 | 12.00 | 12.17 | 11.59 | 11.78 | 104,191 | -0.24(-2.00%) |
May 03, 2017 | 12.52 | 12.54 | 12.02 | 12.02 | 107,249 | -0.62(-4.91%) |
May 02, 2017 | 12.42 | 12.71 | 12.29 | 12.64 | 87,465 | +0.32(+2.60%) |
May 01, 2017 | 12.78 | 12.78 | 12.21 | 12.32 | 73,365 | -0.39(-3.07%) |
Apr 28, 2017 | 13.37 | 13.41 | 12.69 | 12.71 | 60,131 | -0.62(-4.65%) |
Apr 27, 2017 | 13.63 | 13.63 | 12.95 | 13.33 | 42,365 | -0.31(-2.27%) |
Apr 26, 2017 | 13.09 | 13.83 | 13.09 | 13.64 | 49,354 | +0.42(+3.18%) |
Apr 25, 2017 | 12.86 | 13.30 | 12.85 | 13.22 | 64,775 | +0.45(+3.52%) |
Apr 24, 2017 | 13.26 | 13.26 | 12.75 | 12.77 | 62,583 | -0.27(-2.07%) |
Apr 21, 2017 | 13.02 | 13.17 | 12.61 | 13.04 | 38,407 | -0.13(-0.99%) |
Apr 20, 2017 | 12.98 | 13.28 | 12.79 | 13.17 | 59,610 | +0.23(+1.78%) |
Apr 19, 2017 | 12.80 | 13.14 | 12.76 | 12.94 | 36,520 | +0.18(+1.41%) |
Apr 18, 2017 | 12.68 | 12.80 | 12.19 | 12.76 | 50,581 | -0.07(-0.55%) |
Apr 17, 2017 | 13.11 | 13.11 | 12.70 | 12.83 | 23,648 | -0.26(-1.99%) |
Apr 13, 2017 | 13.29 | 13.44 | 13.06 | 13.09 | 49,455 | -0.21(-1.58%) |
Apr 12, 2017 | 13.30 | 13.46 | 13.16 | 13.30 | 65,551 | -0.16(-1.19%) |
Apr 11, 2017 | 13.15 | 13.57 | 13.03 | 13.46 | 68,519 | +0.32(+2.44%) |
Apr 10, 2017 | 13.16 | 13.39 | 12.87 | 13.14 | 68,412 | +0.05(+0.38%) |
Apr 07, 2017 | 13.00 | 13.44 | 12.97 | 13.09 | 49,083 | -0.05(-0.38%) |
Apr 06, 2017 | 12.69 | 13.20 | 12.33 | 13.14 | 48,062 | +0.56(+4.45%) |
Apr 05, 2017 | 12.90 | 13.12 | 12.50 | 12.58 | 99,788 | -0.20(-1.56%) |
Apr 04, 2017 | 12.76 | 12.96 | 12.58 | 12.78 | 66,114 | +0.02(+0.16%) |
Apr 03, 2017 | 13.24 | 13.45 | 12.69 | 12.76 | 94,122 | -0.50(-3.77%) |
Mar 31, 2017 | 13.19 | 13.66 | 13.17 | 13.26 | 151,356 | -0.02(-0.15%) |
Mar 30, 2017 | 12.82 | 13.37 | 12.77 | 13.28 | 101,003 | +0.57(+4.48%) |
Mar 29, 2017 | 11.82 | 12.78 | 11.82 | 12.71 | 85,256 | +0.80(+6.72%) |
Mar 28, 2017 | 11.51 | 12.04 | 11.44 | 11.91 | 177,682 | +0.38(+3.30%) |
Mar 27, 2017 | 11.52 | 12.05 | 11.07 | 11.53 | 105,122 | -0.17(-1.45%) |
Mar 24, 2017 | 12.11 | 12.13 | 11.43 | 11.70 | 183,275 | -0.37(-3.07%) |
Mar 23, 2017 | 11.60 | 12.30 | 11.46 | 12.07 | 140,622 | +0.45(+3.87%) |
Mar 22, 2017 | 11.69 | 11.94 | 11.44 | 11.62 | 82,656 | -0.12(-1.02%) |
Mar 21, 2017 | 11.93 | 11.98 | 11.43 | 11.74 | 109,132 | -0.11(-0.93%) |
Mar 20, 2017 | 12.10 | 12.24 | 11.53 | 11.85 | 84,825 | -0.38(-3.11%) |
Mar 17, 2017 | 12.01 | 12.35 | 11.50 | 12.23 | 230,137 | +0.31(+2.60%) |
Mar 16, 2017 | 12.15 | 12.43 | 11.86 | 11.92 | 55,106 | -0.16(-1.32%) |
Mar 15, 2017 | 11.75 | 12.24 | 11.47 | 12.08 | 86,713 | +0.32(+2.72%) |
Mar 14, 2017 | 11.65 | 11.82 | 11.15 | 11.76 | 40,348 | +0.02(+0.17%) |
Mar 13, 2017 | 11.94 | 11.59 | 11.74 | 82,067 | +0.07(+0.60%) | |
Mar 10, 2017 | 11.66 | 11.84 | 11.37 | 11.67 | 110,035 | +0.09(+0.78%) |
Mar 09, 2017 | 12.73 | 12.73 | 11.44 | 11.58 | 127,766 | -1.10(-8.68%) |
Mar 08, 2017 | 13.30 | 13.30 | 12.62 | 12.68 | 44,122 | -0.49(-3.72%) |
Mar 07, 2017 | 13.34 | 13.38 | 13.10 | 13.17 | 47,919 | -0.09(-0.68%) |
Mar 06, 2017 | 13.55 | 13.72 | 13.11 | 13.26 | 56,431 | -0.30(-2.21%) |
Mar 03, 2017 | 13.99 | 14.31 | 13.54 | 13.56 | 66,843 | -0.51(-3.62%) |
Mar 02, 2017 | 14.30 | 14.39 | 13.96 | 14.07 | 40,694 | -0.36(-2.49%) |