Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 13.30 | 13.30 | 13.11 | 13.14 | 24,065 | -0.17(-1.28%) |
May 30, 2017 | 13.29 | 13.32 | 13.14 | 13.31 | 210,026 | +0.21(+1.60%) |
May 26, 2017 | 13.03 | 13.11 | 13.03 | 13.10 | 18,580 | +0.04(+0.31%) |
May 25, 2017 | 13.02 | 13.17 | 13.02 | 13.06 | 15,414 | +0.14(+1.08%) |
May 24, 2017 | 12.71 | 12.92 | 12.71 | 12.92 | 19,900 | +0.30(+2.38%) |
May 23, 2017 | 12.61 | 12.65 | 12.49 | 12.62 | 49,664 | +0.12(+0.96%) |
May 22, 2017 | 12.05 | 12.50 | 12.05 | 12.50 | 6,145 | -0.01(-0.10%) |
May 19, 2017 | 12.22 | 12.51 | 12.22 | 12.51 | 27,007 | +0.44(+3.68%) |
May 18, 2017 | 11.49 | 12.14 | 11.49 | 12.07 | 9,235 | +0.30(+2.51%) |
May 17, 2017 | 12.26 | 12.26 | 11.77 | 11.77 | 9,493 | -0.73(-5.81%) |
May 16, 2017 | 11.97 | 12.51 | 11.95 | 12.50 | 36,276 | +0.69(+5.83%) |
May 15, 2017 | 11.83 | 11.93 | 11.80 | 11.81 | 1,002 | +0.07(+0.60%) |
May 12, 2017 | 11.93 | 11.94 | 11.63 | 11.74 | 6,500 | -0.26(-2.19%) |
May 11, 2017 | 11.46 | 12.05 | 11.18 | 12.00 | 60,822 | +1.07(+9.74%) |
May 10, 2017 | 10.61 | 11.00 | 10.60 | 10.94 | 47,035 | +0.36(+3.37%) |
May 09, 2017 | 10.60 | 10.68 | 10.58 | 10.58 | 69,386 | +0.32(+3.15%) |
May 08, 2017 | 9.940 | 10.26 | 9.940 | 10.26 | 27,461 | +0.05(+0.46%) |
May 05, 2017 | 9.740 | 10.23 | 9.740 | 10.21 | 27,976 | +0.93(+10.03%) |
May 04, 2017 | 9.220 | 9.329 | 9.200 | 9.280 | 11,395 | +0.13(+1.42%) |
May 03, 2017 | 9.311 | 9.330 | 9.150 | 9.150 | 11,942 | -0.13(-1.40%) |
May 02, 2017 | 9.363 | 9.387 | 9.280 | 9.280 | 55,965 | -0.15(-1.59%) |
May 01, 2017 | 9.520 | 9.521 | 9.400 | 9.430 | 10,930 | -0.08(-0.84%) |
Apr 28, 2017 | 9.539 | 9.590 | 9.499 | 9.510 | 10,952 | -0.03(-0.32%) |
Apr 27, 2017 | 9.721 | 9.721 | 9.520 | 9.541 | 50,704 | -0.30(-3.05%) |
Apr 26, 2017 | 9.911 | 9.911 | 9.841 | 9.841 | 2,875 | -0.10(-1.01%) |
Apr 25, 2017 | 9.910 | 9.962 | 9.910 | 9.941 | 10,430 | +0.08(+0.81%) |
Apr 24, 2017 | 9.741 | 9.890 | 9.741 | 9.861 | 10,452 | +0.20(+2.10%) |
Apr 21, 2017 | 9.700 | 9.700 | 9.630 | 9.658 | 10,750 | -0.11(-1.15%) |
Apr 20, 2017 | 9.793 | 9.801 | 9.737 | 9.771 | 11,317 | -0.03(-0.31%) |
Apr 19, 2017 | 9.875 | 9.875 | 9.801 | 9.801 | 6,005 | -0.14(-1.41%) |
Apr 18, 2017 | 9.910 | 9.969 | 9.871 | 9.941 | 16,773 | -0.06(-0.59%) |
Apr 17, 2017 | 9.941 | 10.01 | 9.931 | 10.00 | 8,121 | +0.16(+1.62%) |
Apr 13, 2017 | 9.950 | 9.950 | 9.841 | 9.841 | 4,651 | -0.02(-0.20%) |
Apr 12, 2017 | 9.990 | 9.990 | 9.851 | 9.861 | 8,460 | -0.05(-0.50%) |
Apr 11, 2017 | 9.890 | 9.986 | 9.890 | 9.911 | 3,830 | -0.03(-0.30%) |
Apr 10, 2017 | 9.871 | 10.00 | 9.871 | 9.941 | 9,297 | +0.09(+0.91%) |
Apr 07, 2017 | 9.870 | 9.950 | 9.831 | 9.851 | 66,460 | +0.01(+0.10%) |
Apr 06, 2017 | 9.821 | 9.880 | 9.801 | 9.841 | 9,840 | -0.06(-0.60%) |
Apr 05, 2017 | 9.990 | 10.04 | 9.900 | 9.900 | 25,994 | -0.06(-0.60%) |
Apr 04, 2017 | 10.04 | 10.04 | 9.960 | 9.960 | 4,175 | -0.23(-2.25%) |
Apr 03, 2017 | 10.36 | 10.36 | 10.19 | 10.19 | 2,100 | -0.20(-1.93%) |
Mar 31, 2017 | 10.25 | 10.52 | 10.25 | 10.39 | 8,000 | +0.00(+0.02%) |
Mar 30, 2017 | 10.50 | 10.50 | 10.38 | 10.39 | 12,600 | +0.10(+0.93%) |
Mar 29, 2017 | 10.28 | 10.29 | 10.22 | 10.29 | 11,100 | -0.06(-0.55%) |
Mar 28, 2017 | 10.26 | 10.37 | 10.23 | 10.35 | 85,131 | +0.24(+2.37%) |
Mar 27, 2017 | 9.721 | 10.11 | 9.690 | 10.11 | 33,255 | +0.11(+1.10%) |
Mar 24, 2017 | 9.911 | 10.00 | 9.911 | 10.00 | 10,099 | +0.08(+0.83%) |
Mar 23, 2017 | 9.860 | 9.918 | 9.850 | 9.918 | 13,967 | +0.29(+2.99%) |
Mar 22, 2017 | 9.617 | 9.640 | 9.550 | 9.630 | 12,375 | -0.13(-1.32%) |
Mar 21, 2017 | 10.16 | 10.17 | 9.748 | 9.759 | 18,860 | -0.34(-3.38%) |
Mar 20, 2017 | 10.18 | 10.25 | 10.02 | 10.10 | 20,119 | -0.11(-1.08%) |
Mar 17, 2017 | 10.35 | 10.35 | 10.20 | 10.21 | 36,190 | -0.04(-0.39%) |
Mar 16, 2017 | 10.15 | 10.28 | 10.15 | 10.25 | 13,200 | +0.23(+2.29%) |
Mar 15, 2017 | 9.918 | 10.02 | 9.859 | 10.02 | 8,473 | +0.09(+0.94%) |
Mar 14, 2017 | 9.870 | 9.930 | 9.861 | 9.928 | 19,045 | +0.03(+0.26%) |
Mar 13, 2017 | 9.891 | 9.910 | 9.860 | 9.902 | 6,650 | -0.03(-0.28%) |
Mar 10, 2017 | 9.930 | 9.938 | 9.900 | 9.930 | 2,483 | +0.23(+2.37%) |
Mar 09, 2017 | 9.800 | 9.800 | 9.678 | 9.700 | 22,634 | +0.02(+0.25%) |
Mar 08, 2017 | 9.839 | 9.839 | 9.669 | 9.676 | 12,192 | -0.17(-1.74%) |
Mar 07, 2017 | 9.980 | 9.980 | 9.814 | 9.847 | 21,296 | -0.28(-2.72%) |
Mar 06, 2017 | 10.18 | 10.27 | 10.10 | 10.12 | 31,620 | -0.13(-1.24%) |
Mar 03, 2017 | 10.09 | 10.25 | 10.09 | 10.25 | 32,550 | +0.08(+0.79%) |
Mar 02, 2017 | 10.47 | 10.47 | 10.17 | 10.17 | 13,470 | -0.33(-3.14%) |