Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.409 | 9.444 | 9.054 | 9.196 | 726,551 | -0.25(-2.63%) |
May 30, 2017 | 9.622 | 9.728 | 9.373 | 9.444 | 600,462 | -0.36(-3.62%) |
May 26, 2017 | 9.728 | 9.835 | 9.515 | 9.799 | 532,206 | +0.04(+0.36%) |
May 25, 2017 | 9.799 | 10.05 | 9.657 | 9.764 | 501,405 | -0.07(-0.72%) |
May 24, 2017 | 10.05 | 10.15 | 9.799 | 9.835 | 857,546 | -0.21(-2.12%) |
May 23, 2017 | 9.870 | 10.08 | 9.850 | 10.05 | 499,017 | +0.18(+1.80%) |
May 22, 2017 | 9.941 | 9.977 | 9.799 | 9.870 | 459,095 | +0.00(+0.00%) |
May 19, 2017 | 9.657 | 9.977 | 9.657 | 9.870 | 690,350 | +0.21(+2.21%) |
May 18, 2017 | 9.267 | 9.693 | 9.267 | 9.657 | 726,403 | +0.28(+3.03%) |
May 17, 2017 | 9.515 | 9.693 | 9.373 | 9.373 | 776,225 | -0.21(-2.22%) |
May 16, 2017 | 9.870 | 9.959 | 9.586 | 9.586 | 783,092 | -0.25(-2.53%) |
May 15, 2017 | 10.01 | 10.15 | 9.781 | 9.835 | 507,095 | +0.00(+0.00%) |
May 12, 2017 | 9.693 | 9.883 | 9.693 | 9.835 | 446,392 | +0.18(+1.84%) |
May 11, 2017 | 9.480 | 9.799 | 9.480 | 9.657 | 601,718 | -0.15(-1.52%) |
May 10, 2017 | 9.490 | 9.982 | 9.490 | 9.806 | 826,995 | +0.35(+3.72%) |
May 09, 2017 | 9.455 | 9.560 | 9.314 | 9.455 | 941,269 | -0.04(-0.37%) |
May 08, 2017 | 9.631 | 9.736 | 9.314 | 9.490 | 744,077 | -0.18(-1.82%) |
May 05, 2017 | 9.525 | 9.736 | 9.068 | 9.666 | 1,428,239 | +0.49(+5.36%) |
May 04, 2017 | 9.279 | 9.349 | 8.998 | 9.174 | 947,224 | -0.18(-1.88%) |
May 03, 2017 | 9.420 | 9.595 | 9.314 | 9.349 | 751,887 | -0.21(-2.21%) |
May 02, 2017 | 9.806 | 9.872 | 9.525 | 9.560 | 791,786 | -0.25(-2.51%) |
May 01, 2017 | 9.771 | 9.912 | 9.736 | 9.806 | 640,281 | -0.04(-0.36%) |
Apr 28, 2017 | 9.877 | 9.947 | 9.683 | 9.841 | 993,521 | +0.00(+0.00%) |
Apr 27, 2017 | 10.19 | 10.23 | 9.841 | 9.841 | 662,198 | -0.46(-4.44%) |
Apr 26, 2017 | 10.09 | 10.33 | 10.03 | 10.30 | 988,933 | +0.14(+1.38%) |
Apr 25, 2017 | 9.841 | 10.19 | 9.771 | 10.16 | 1,179,390 | +0.32(+3.21%) |
Apr 24, 2017 | 9.666 | 10.000 | 9.595 | 9.841 | 614,242 | +0.35(+3.70%) |
Apr 21, 2017 | 9.455 | 9.560 | 9.402 | 9.490 | 638,799 | +0.00(+0.00%) |
Apr 20, 2017 | 9.736 | 9.736 | 9.385 | 9.490 | 595,910 | -0.14(-1.46%) |
Apr 19, 2017 | 9.806 | 9.912 | 9.595 | 9.631 | 906,882 | -0.18(-1.79%) |
Apr 18, 2017 | 9.701 | 9.824 | 9.595 | 9.806 | 491,825 | +0.07(+0.72%) |
Apr 17, 2017 | 9.947 | 10.05 | 9.631 | 9.736 | 671,338 | -0.18(-1.77%) |
Apr 13, 2017 | 10.16 | 10.33 | 9.877 | 9.912 | 498,878 | -0.35(-3.42%) |
Apr 12, 2017 | 10.61 | 10.69 | 10.16 | 10.26 | 648,672 | -0.39(-3.63%) |
Apr 11, 2017 | 10.61 | 10.79 | 10.51 | 10.65 | 285,011 | +0.04(+0.33%) |
Apr 10, 2017 | 10.37 | 10.65 | 10.30 | 10.61 | 461,103 | +0.32(+3.07%) |
Apr 07, 2017 | 10.51 | 10.54 | 10.23 | 10.30 | 467,231 | -0.21(-2.01%) |
Apr 06, 2017 | 10.58 | 10.61 | 10.40 | 10.51 | 325,821 | +0.04(+0.34%) |
Apr 05, 2017 | 11.00 | 11.11 | 10.47 | 10.47 | 491,238 | -0.46(-4.18%) |
Apr 04, 2017 | 10.97 | 11.11 | 10.86 | 10.93 | 534,234 | +0.00(+0.00%) |
Apr 03, 2017 | 10.79 | 11.04 | 10.69 | 10.93 | 722,529 | +0.14(+1.30%) |
Mar 31, 2017 | 10.69 | 10.90 | 10.58 | 10.79 | 447,031 | +0.07(+0.66%) |
Mar 30, 2017 | 10.61 | 10.76 | 10.47 | 10.72 | 377,043 | +0.14(+1.33%) |
Mar 29, 2017 | 10.44 | 10.76 | 10.37 | 10.58 | 681,704 | +0.14(+1.35%) |
Mar 28, 2017 | 10.40 | 10.61 | 10.30 | 10.44 | 418,967 | +0.07(+0.68%) |
Mar 27, 2017 | 10.19 | 10.40 | 9.982 | 10.37 | 482,841 | -0.04(-0.34%) |
Mar 24, 2017 | 10.44 | 10.54 | 10.30 | 10.40 | 434,922 | +0.07(+0.68%) |
Mar 23, 2017 | 10.05 | 10.54 | 9.982 | 10.33 | 508,776 | +0.28(+2.80%) |
Mar 22, 2017 | 10.37 | 10.53 | 9.912 | 10.05 | 816,946 | -0.35(-3.38%) |
Mar 21, 2017 | 10.83 | 10.97 | 10.39 | 10.40 | 480,308 | -0.42(-3.90%) |
Mar 20, 2017 | 10.79 | 10.95 | 10.69 | 10.83 | 459,335 | +0.04(+0.33%) |
Mar 17, 2017 | 10.69 | 10.88 | 10.65 | 10.79 | 762,131 | +0.18(+1.66%) |
Mar 16, 2017 | 10.58 | 10.72 | 10.37 | 10.61 | 412,856 | +0.11(+1.00%) |
Mar 15, 2017 | 10.33 | 10.58 | 10.19 | 10.51 | 711,629 | +0.25(+2.40%) |
Mar 14, 2017 | 10.37 | 10.37 | 10.08 | 10.26 | 460,577 | -0.21(-2.01%) |
Mar 13, 2017 | 10.51 | 10.72 | 10.40 | 10.47 | 480,416 | -0.04(-0.33%) |
Mar 10, 2017 | 10.61 | 10.69 | 10.47 | 10.51 | 397,889 | -0.04(-0.33%) |
Mar 09, 2017 | 10.47 | 10.65 | 10.40 | 10.54 | 721,721 | -0.07(-0.66%) |
Mar 08, 2017 | 10.76 | 11.00 | 10.58 | 10.61 | 645,206 | -0.14(-1.31%) |
Mar 07, 2017 | 10.72 | 10.90 | 10.61 | 10.76 | 470,237 | +0.07(+0.66%) |
Mar 06, 2017 | 10.54 | 10.86 | 10.26 | 10.69 | 452,859 | +0.00(+0.00%) |
Mar 03, 2017 | 10.61 | 10.83 | 10.47 | 10.69 | 1,673,372 | -0.04(-0.33%) |
Mar 02, 2017 | 11.04 | 11.09 | 10.65 | 10.72 | 732,858 | -0.43(-3.85%) |