Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.490 | 8.490 | 7.480 | 8.120 | 495,648 | -0.23(-2.75%) |
May 30, 2017 | 8.940 | 8.940 | 8.300 | 8.350 | 144,132 | -0.60(-6.70%) |
May 26, 2017 | 9.090 | 9.260 | 8.920 | 8.950 | 91,491 | -0.14(-1.54%) |
May 25, 2017 | 9.500 | 9.560 | 8.840 | 9.090 | 226,444 | -0.35(-3.71%) |
May 24, 2017 | 9.530 | 9.710 | 9.420 | 9.440 | 97,305 | -0.09(-0.94%) |
May 23, 2017 | 9.800 | 9.800 | 9.480 | 9.530 | 181,931 | -0.25(-2.56%) |
May 22, 2017 | 9.960 | 10.04 | 9.620 | 9.780 | 178,386 | -0.17(-1.71%) |
May 19, 2017 | 9.800 | 10.25 | 9.800 | 9.950 | 173,554 | +0.15(+1.53%) |
May 18, 2017 | 9.640 | 10.13 | 9.560 | 9.800 | 247,227 | +0.15(+1.55%) |
May 17, 2017 | 9.830 | 9.970 | 9.640 | 9.650 | 192,985 | -0.31(-3.11%) |
May 16, 2017 | 9.800 | 10.12 | 9.623 | 9.960 | 160,542 | +0.18(+1.84%) |
May 15, 2017 | 10.06 | 10.67 | 9.700 | 9.780 | 207,884 | +0.04(+0.41%) |
May 12, 2017 | 9.560 | 10.11 | 9.500 | 9.740 | 938,752 | +0.13(+1.35%) |
May 11, 2017 | 8.910 | 9.670 | 8.900 | 9.610 | 338,976 | +0.67(+7.49%) |
May 10, 2017 | 8.740 | 8.990 | 8.600 | 8.940 | 169,143 | +0.20(+2.29%) |
May 09, 2017 | 8.750 | 9.010 | 8.590 | 8.740 | 263,805 | -0.02(-0.23%) |
May 08, 2017 | 8.120 | 9.050 | 8.120 | 8.760 | 454,416 | +0.44(+5.29%) |
May 05, 2017 | 8.520 | 8.540 | 8.160 | 8.320 | 284,485 | -0.35(-4.04%) |
May 04, 2017 | 10.35 | 10.35 | 8.100 | 8.670 | 673,732 | -0.82(-8.64%) |
May 03, 2017 | 9.670 | 9.730 | 9.440 | 9.490 | 161,557 | -0.24(-2.47%) |
May 02, 2017 | 10.34 | 10.43 | 9.530 | 9.730 | 287,029 | -0.44(-4.33%) |
May 01, 2017 | 10.25 | 10.37 | 9.970 | 10.17 | 187,379 | -0.05(-0.49%) |
Apr 28, 2017 | 10.18 | 10.40 | 10.01 | 10.22 | 201,350 | +0.01(+0.10%) |
Apr 27, 2017 | 10.40 | 10.43 | 9.930 | 10.21 | 281,681 | -0.17(-1.64%) |
Apr 26, 2017 | 10.43 | 10.65 | 10.35 | 10.38 | 400,566 | -0.03(-0.29%) |
Apr 25, 2017 | 11.00 | 10.15 | 10.41 | 1,023,893 | -0.90(-7.96%) | |
Apr 24, 2017 | 11.54 | 11.54 | 11.08 | 11.31 | 100,569 | +0.00(+0.00%) |
Apr 21, 2017 | 11.66 | 11.78 | 11.22 | 11.31 | 118,209 | -0.36(-3.08%) |
Apr 20, 2017 | 11.72 | 11.91 | 11.47 | 11.67 | 109,774 | -0.05(-0.43%) |
Apr 19, 2017 | 11.24 | 12.04 | 11.20 | 11.72 | 1,368,164 | +0.51(+4.55%) |
Apr 18, 2017 | 11.15 | 11.37 | 10.98 | 11.21 | 101,816 | -0.07(-0.62%) |
Apr 17, 2017 | 10.95 | 11.43 | 10.80 | 11.28 | 325,591 | +0.32(+2.92%) |
Apr 13, 2017 | 10.50 | 11.10 | 10.46 | 10.96 | 229,992 | +0.41(+3.89%) |
Apr 12, 2017 | 10.81 | 11.00 | 10.32 | 10.55 | 307,240 | -0.29(-2.68%) |
Apr 11, 2017 | 11.47 | 11.52 | 10.77 | 10.84 | 284,848 | -0.60(-5.24%) |
Apr 10, 2017 | 11.74 | 11.74 | 11.41 | 11.44 | 222,780 | +0.08(+0.70%) |
Apr 07, 2017 | 12.24 | 12.30 | 11.03 | 11.36 | 444,767 | -0.90(-7.34%) |
Apr 06, 2017 | 12.23 | 12.35 | 11.96 | 12.26 | 186,114 | +0.05(+0.41%) |
Apr 05, 2017 | 12.66 | 12.89 | 12.05 | 12.21 | 343,911 | -0.40(-3.17%) |
Apr 04, 2017 | 12.35 | 12.79 | 12.30 | 12.61 | 202,591 | +0.09(+0.72%) |
Apr 03, 2017 | 12.85 | 13.19 | 12.04 | 12.52 | 441,246 | -0.32(-2.49%) |
Mar 31, 2017 | 12.84 | 13.18 | 12.80 | 12.84 | 506,797 | +0.06(+0.47%) |
Mar 30, 2017 | 12.24 | 12.83 | 12.01 | 12.78 | 617,339 | +0.81(+6.77%) |
Mar 29, 2017 | 11.33 | 12.48 | 11.25 | 11.97 | 406,486 | +0.66(+5.84%) |
Mar 28, 2017 | 10.86 | 11.47 | 10.79 | 11.31 | 240,611 | +0.48(+4.43%) |
Mar 27, 2017 | 10.41 | 10.89 | 10.29 | 10.83 | 199,792 | +0.35(+3.34%) |
Mar 24, 2017 | 10.39 | 10.54 | 10.33 | 10.48 | 312,331 | +0.12(+1.16%) |
Mar 23, 2017 | 10.10 | 10.56 | 10.02 | 10.36 | 102,475 | +0.26(+2.57%) |
Mar 22, 2017 | 10.14 | 10.18 | 9.925 | 10.10 | 267,116 | -0.04(-0.39%) |
Mar 21, 2017 | 10.67 | 10.75 | 10.12 | 10.14 | 278,826 | -0.53(-4.97%) |
Mar 20, 2017 | 10.37 | 10.73 | 10.08 | 10.67 | 193,556 | +0.30(+2.89%) |
Mar 17, 2017 | 10.64 | 10.79 | 10.22 | 10.37 | 493,622 | -0.14(-1.33%) |
Mar 16, 2017 | 10.00 | 10.75 | 9.610 | 10.51 | 427,888 | +0.47(+4.68%) |
Mar 15, 2017 | 10.00 | 10.20 | 9.960 | 10.04 | 239,065 | +0.04(+0.40%) |
Mar 14, 2017 | 10.15 | 10.26 | 9.770 | 10.00 | 344,073 | +0.00(+0.00%) |
Mar 13, 2017 | 10.39 | 11.05 | 10.00 | 10.00 | 731,885 | -0.55(-5.21%) |
Mar 10, 2017 | 11.90 | 12.13 | 10.47 | 10.55 | 563,973 | -1.21(-10.29%) |
Mar 09, 2017 | 11.76 | 11.90 | 11.74 | 11.76 | 147,238 | -0.11(-0.93%) |
Mar 08, 2017 | 11.23 | 12.21 | 11.23 | 11.87 | 241,306 | +0.48(+4.21%) |
Mar 07, 2017 | 11.49 | 11.77 | 11.16 | 11.39 | 234,063 | -0.27(-2.32%) |
Mar 06, 2017 | 11.50 | 11.80 | 11.29 | 11.66 | 290,039 | +0.03(+0.26%) |
Mar 03, 2017 | 11.33 | 12.40 | 11.17 | 11.63 | 861,022 | -2.21(-15.97%) |
Mar 02, 2017 | 11.16 | 14.63 | 10.99 | 13.84 | 2,235,963 | +2.81(+25.48%) |