Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.582 | 8.590 | 8.560 | 8.560 | 566 | -0.02(-0.23%) |
May 30, 2017 | 8.600 | 8.630 | 8.580 | 8.580 | 100,533 | -0.02(-0.23%) |
May 26, 2017 | 8.600 | 8.650 | 8.600 | 8.600 | 180,651 | +0.00(+0.00%) |
May 25, 2017 | 8.590 | 8.640 | 8.550 | 8.600 | 201,568 | -0.07(-0.81%) |
May 24, 2017 | 8.720 | 8.720 | 8.600 | 8.670 | 118,755 | -0.05(-0.57%) |
May 23, 2017 | 8.720 | 8.720 | 8.720 | 8.720 | 50,000 | -0.01(-0.11%) |
May 22, 2017 | 8.630 | 8.730 | 8.630 | 8.730 | 1,100 | +0.01(+0.11%) |
May 19, 2017 | 8.720 | 8.780 | 8.720 | 8.720 | 175,000 | -0.02(-0.23%) |
May 18, 2017 | 8.724 | 8.740 | 8.700 | 8.740 | 8,864 | +0.04(+0.46%) |
May 17, 2017 | 8.700 | 8.700 | 8.700 | 8.700 | 200 | -0.05(-0.57%) |
May 16, 2017 | 8.720 | 8.750 | 8.720 | 8.750 | 16,499 | -1.97(-18.38%) |
May 15, 2017 | 10.72 | 10.75 | 10.65 | 10.72 | 901,852 | +0.02(+0.19%) |
May 12, 2017 | 10.65 | 10.78 | 10.65 | 10.70 | 419,650 | +0.00(+0.00%) |
May 11, 2017 | 10.60 | 10.75 | 10.60 | 10.70 | 888,702 | -0.05(-0.47%) |
May 10, 2017 | 10.75 | 10.77 | 10.75 | 10.75 | 154,000 | -0.07(-0.65%) |
May 09, 2017 | 10.75 | 10.85 | 10.75 | 10.82 | 8,500 | +0.42(+4.04%) |
May 08, 2017 | 10.35 | 10.40 | 10.35 | 10.40 | 7,550 | +0.05(+0.48%) |
May 05, 2017 | 10.20 | 10.35 | 10.20 | 10.35 | 2,600 | +0.05(+0.49%) |
May 04, 2017 | 10.25 | 10.30 | 10.25 | 10.30 | 32,850 | +0.05(+0.49%) |
May 03, 2017 | 10.35 | 10.25 | 10.25 | 10.25 | 50,500 | -0.05(-0.49%) |
May 02, 2017 | 10.30 | 10.30 | 10.30 | 10.30 | 100 | -0.10(-0.96%) |
May 01, 2017 | 10.26 | 10.40 | 10.25 | 10.40 | 5,026 | +0.14(+1.36%) |
Apr 25, 2017 | 10.26 | 10.26 | 10.26 | 0 | -0.24(-2.29%) | |
Apr 24, 2017 | 10.34 | 10.50 | 10.25 | 10.50 | 18,948 | +0.09(+0.86%) |
Apr 21, 2017 | 10.30 | 10.50 | 10.30 | 10.41 | 19,300 | +0.16(+1.56%) |
Apr 20, 2017 | 10.11 | 10.25 | 10.11 | 10.25 | 13,247 | +0.10(+0.99%) |
Apr 19, 2017 | 10.00 | 10.15 | 9.930 | 10.15 | 70,662 | +0.15(+1.50%) |
Apr 18, 2017 | 10.10 | 10.15 | 10.00 | 10.00 | 2,143 | +0.00(+0.00%) |
Apr 17, 2017 | 10.45 | 10.45 | 9.760 | 10.00 | 29,079 | -0.45(-4.31%) |
Apr 13, 2017 | 10.40 | 10.45 | 10.30 | 10.45 | 9,100 | -0.05(-0.48%) |
Apr 12, 2017 | 10.50 | 10.50 | 10.36 | 10.50 | 8,000 | +0.05(+0.48%) |
Apr 11, 2017 | 10.45 | 10.45 | 10.40 | 10.45 | 2,500 | -0.10(-0.95%) |
Apr 07, 2017 | 10.55 | 10.55 | 10.55 | 0 | +0.00(+0.00%) | |
Apr 06, 2017 | 10.55 | 10.55 | 10.50 | 10.55 | 5,224 | +0.00(+0.00%) |
Apr 05, 2017 | 10.61 | 10.65 | 10.50 | 10.55 | 14,133 | -0.14(-1.31%) |
Apr 04, 2017 | 10.61 | 10.69 | 10.45 | 10.69 | 25,101 | -0.01(-0.09%) |
Mar 31, 2017 | 10.70 | 10.70 | 10.70 | 0 | +0.00(+0.00%) | |
Mar 30, 2017 | 10.60 | 10.70 | 10.45 | 10.70 | 366,115 | +0.00(+0.00%) |
Mar 29, 2017 | 10.70 | 10.70 | 10.70 | 10.70 | 8,296 | -0.04(-0.37%) |
Mar 28, 2017 | 10.74 | 10.74 | 10.70 | 10.74 | 400 | -0.01(-0.09%) |
Mar 27, 2017 | 10.75 | 10.90 | 10.75 | 10.75 | 2,677 | -0.15(-1.38%) |
Mar 24, 2017 | 10.87 | 10.90 | 10.87 | 10.90 | 700 | +0.00(+0.00%) |
Mar 17, 2017 | 10.90 | 10.90 | 10.90 | 0 | +0.00(+0.00%) | |
Mar 16, 2017 | 10.75 | 10.90 | 10.75 | 10.90 | 600 | +0.15(+1.40%) |
Mar 15, 2017 | 10.85 | 10.95 | 10.75 | 10.75 | 6,100 | -0.15(-1.38%) |
Mar 14, 2017 | 10.90 | 10.90 | 10.90 | 10.90 | 500 | -0.10(-0.91%) |
Mar 13, 2017 | 11.00 | 11.00 | 10.95 | 11.00 | 1,305 | +0.10(+0.92%) |
Mar 10, 2017 | 10.94 | 10.94 | 10.90 | 10.90 | 790 | -0.05(-0.46%) |
Mar 08, 2017 | 10.95 | 10.95 | 10.95 | 0 | -0.03(-0.27%) | |
Mar 06, 2017 | 10.98 | 10.98 | 10.98 | 0 | -0.02(-0.18%) | |
Mar 03, 2017 | 11.00 | 11.00 | 11.00 | 11.00 | 25,000 | +0.10(+0.92%) |
Mar 02, 2017 | 11.00 | 11.00 | 10.90 | 10.90 | 10,100 | -0.10(-0.91%) |