Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.160 | 10.31 | 9.010 | 9.900 | 102,744 | -0.36(-3.51%) |
May 30, 2017 | 10.53 | 10.70 | 10.02 | 10.26 | 11,587 | -0.24(-2.29%) |
May 26, 2017 | 10.14 | 10.79 | 10.14 | 10.50 | 18,406 | +0.39(+3.86%) |
May 25, 2017 | 10.30 | 11.21 | 10.08 | 10.11 | 23,100 | +0.11(+1.10%) |
May 24, 2017 | 9.984 | 10.45 | 9.980 | 10.00 | 40,936 | -0.03(-0.30%) |
May 23, 2017 | 10.01 | 10.49 | 9.855 | 10.03 | 34,455 | -0.03(-0.30%) |
May 22, 2017 | 10.31 | 10.32 | 10.00 | 10.06 | 30,223 | -0.29(-2.80%) |
May 19, 2017 | 10.50 | 10.50 | 10.28 | 10.35 | 14,640 | -0.07(-0.67%) |
May 18, 2017 | 10.45 | 10.53 | 10.17 | 10.42 | 14,869 | -0.27(-2.53%) |
May 17, 2017 | 10.60 | 10.70 | 10.16 | 10.69 | 44,244 | +0.09(+0.85%) |
May 16, 2017 | 10.93 | 11.02 | 10.55 | 10.60 | 44,763 | -0.20(-1.85%) |
May 15, 2017 | 10.98 | 11.56 | 10.56 | 10.80 | 31,605 | -0.18(-1.64%) |
May 12, 2017 | 10.63 | 10.98 | 10.61 | 10.98 | 44,060 | -0.02(-0.18%) |
May 11, 2017 | 11.05 | 11.05 | 10.53 | 11.00 | 8,549 | +0.00(+0.00%) |
May 10, 2017 | 10.99 | 11.10 | 10.90 | 11.00 | 17,696 | +0.09(+0.82%) |
May 09, 2017 | 11.15 | 11.17 | 10.51 | 10.91 | 33,645 | -0.25(-2.24%) |
May 08, 2017 | 11.22 | 11.22 | 10.84 | 11.16 | 21,377 | -0.05(-0.45%) |
May 05, 2017 | 11.24 | 11.55 | 10.71 | 11.21 | 34,067 | -0.04(-0.36%) |
May 04, 2017 | 11.19 | 11.26 | 11.10 | 11.25 | 46,594 | +0.10(+0.90%) |
May 03, 2017 | 11.07 | 11.24 | 11.05 | 11.15 | 47,858 | +0.12(+1.09%) |
May 02, 2017 | 11.10 | 11.10 | 10.86 | 11.03 | 17,465 | -0.07(-0.63%) |
May 01, 2017 | 10.99 | 11.19 | 10.51 | 11.10 | 15,568 | +0.12(+1.09%) |
Apr 28, 2017 | 10.74 | 10.98 | 10.51 | 10.98 | 36,543 | +0.32(+3.00%) |
Apr 27, 2017 | 10.55 | 10.98 | 10.55 | 10.66 | 29,343 | -0.19(-1.75%) |
Apr 26, 2017 | 10.80 | 10.99 | 10.50 | 10.85 | 23,244 | -0.08(-0.73%) |
Apr 25, 2017 | 10.65 | 11.00 | 10.55 | 10.93 | 199,782 | +0.03(+0.28%) |
Apr 24, 2017 | 10.99 | 11.15 | 10.57 | 10.90 | 36,193 | -0.01(-0.09%) |
Apr 21, 2017 | 11.67 | 11.67 | 10.80 | 10.91 | 95,541 | -0.82(-6.99%) |
Apr 20, 2017 | 12.00 | 12.10 | 11.45 | 11.73 | 44,330 | +0.01(+0.09%) |
Apr 19, 2017 | 11.76 | 11.86 | 11.66 | 11.72 | 34,097 | -0.01(-0.09%) |
Apr 18, 2017 | 11.87 | 12.03 | 11.12 | 11.73 | 29,183 | +0.10(+0.86%) |
Apr 17, 2017 | 11.73 | 12.15 | 11.57 | 11.63 | 41,884 | -0.02(-0.17%) |
Apr 13, 2017 | 11.50 | 12.06 | 11.50 | 11.65 | 28,732 | +0.15(+1.30%) |
Apr 12, 2017 | 11.24 | 11.69 | 11.15 | 11.50 | 20,201 | +0.15(+1.32%) |
Apr 11, 2017 | 11.54 | 11.54 | 11.41 | 11.35 | 33,923 | +0.08(+0.71%) |
Apr 10, 2017 | 10.61 | 11.95 | 10.61 | 11.27 | 120,330 | +1.00(+9.74%) |
Apr 07, 2017 | 10.35 | 10.36 | 10.27 | 10.27 | 4,013 | +0.21(+2.09%) |
Apr 06, 2017 | 10.21 | 10.34 | 10.06 | 10.06 | 7,520 | -0.04(-0.40%) |
Apr 05, 2017 | 10.67 | 10.70 | 10.08 | 10.10 | 40,090 | -0.58(-5.43%) |
Apr 04, 2017 | 10.46 | 10.74 | 10.37 | 10.68 | 16,202 | +0.31(+2.99%) |
Apr 03, 2017 | 10.50 | 10.66 | 10.05 | 10.37 | 40,148 | -0.13(-1.24%) |
Mar 31, 2017 | 10.58 | 10.58 | 10.39 | 10.50 | 9,478 | -0.01(-0.10%) |
Mar 30, 2017 | 10.75 | 10.75 | 10.35 | 10.51 | 43,840 | -0.27(-2.50%) |
Mar 29, 2017 | 11.20 | 11.26 | 10.45 | 10.78 | 28,925 | -0.37(-3.32%) |
Mar 28, 2017 | 11.51 | 11.78 | 11.03 | 11.15 | 25,215 | -0.47(-4.04%) |
Mar 27, 2017 | 12.10 | 12.49 | 11.26 | 11.62 | 103,513 | -0.64(-5.22%) |
Mar 24, 2017 | 11.99 | 13.00 | 11.40 | 12.26 | 104,620 | +0.45(+3.81%) |
Mar 23, 2017 | 11.90 | 12.00 | 11.20 | 11.81 | 83,551 | +0.15(+1.29%) |
Mar 22, 2017 | 10.76 | 11.80 | 10.40 | 11.66 | 191,722 | +1.26(+12.12%) |
Mar 21, 2017 | 10.17 | 10.98 | 10.04 | 10.40 | 101,084 | +0.28(+2.72%) |
Mar 20, 2017 | 9.210 | 10.45 | 9.200 | 10.12 | 94,459 | +1.11(+12.37%) |
Mar 17, 2017 | 9.429 | 9.500 | 9.010 | 9.010 | 51,647 | -0.74(-7.59%) |
Mar 16, 2017 | 9.286 | 9.750 | 9.260 | 9.750 | 71,340 | +0.50(+5.41%) |
Mar 15, 2017 | 9.400 | 9.400 | 9.211 | 9.250 | 22,184 | +0.10(+1.09%) |
Mar 14, 2017 | 9.000 | 9.250 | 8.150 | 9.150 | 39,294 | +0.03(+0.33%) |
Mar 13, 2017 | 9.200 | 9.379 | 9.100 | 9.120 | 44,510 | -0.05(-0.55%) |
Mar 10, 2017 | 9.500 | 9.625 | 9.150 | 9.170 | 33,985 | -0.28(-2.96%) |
Mar 09, 2017 | 9.460 | 9.530 | 9.403 | 9.450 | 2,783 | +0.03(+0.32%) |
Mar 08, 2017 | 9.429 | 9.500 | 9.400 | 9.420 | 6,382 | +0.02(+0.21%) |
Mar 07, 2017 | 9.450 | 9.465 | 9.400 | 9.400 | 9,133 | -0.10(-1.05%) |
Mar 06, 2017 | 9.779 | 9.779 | 9.439 | 9.500 | 13,610 | +0.10(+1.06%) |
Mar 03, 2017 | 9.400 | 9.410 | 9.310 | 9.400 | 6,873 | +0.04(+0.42%) |
Mar 02, 2017 | 9.500 | 9.500 | 9.320 | 9.361 | 19,028 | +0.06(+0.66%) |