Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.95 | 12.95 | 12.60 | 12.79 | 49,485 | -0.09(-0.70%) |
May 30, 2017 | 12.75 | 13.00 | 12.54 | 12.88 | 43,627 | -0.12(-0.92%) |
May 26, 2017 | 13.02 | 13.05 | 12.66 | 13.00 | 71,919 | -0.18(-1.37%) |
May 25, 2017 | 12.85 | 13.23 | 12.85 | 13.18 | 53,417 | +0.34(+2.65%) |
May 24, 2017 | 12.74 | 12.89 | 12.61 | 12.84 | 17,227 | +0.12(+0.94%) |
May 23, 2017 | 12.95 | 12.95 | 12.49 | 12.72 | 31,148 | -0.23(-1.78%) |
May 22, 2017 | 12.46 | 13.17 | 12.41 | 12.95 | 72,255 | +0.30(+2.37%) |
May 19, 2017 | 12.22 | 12.65 | 12.20 | 12.65 | 41,328 | +0.40(+3.27%) |
May 18, 2017 | 12.35 | 12.50 | 12.14 | 12.25 | 45,476 | -0.23(-1.84%) |
May 17, 2017 | 13.00 | 13.23 | 12.25 | 12.48 | 78,411 | -0.53(-4.07%) |
May 16, 2017 | 12.85 | 13.14 | 12.33 | 13.01 | 141,022 | +0.07(+0.54%) |
May 15, 2017 | 13.80 | 13.90 | 12.80 | 12.94 | 96,684 | -1.01(-7.24%) |
May 12, 2017 | 13.95 | 14.16 | 13.00 | 13.95 | 224,898 | -0.20(-1.41%) |
May 11, 2017 | 11.97 | 14.24 | 11.90 | 14.15 | 394,227 | +1.73(+13.93%) |
May 10, 2017 | 11.25 | 12.48 | 11.25 | 12.42 | 210,387 | +1.19(+10.60%) |
May 09, 2017 | 10.95 | 11.35 | 10.60 | 11.23 | 100,899 | +0.42(+3.89%) |
May 08, 2017 | 11.45 | 11.45 | 10.55 | 10.81 | 64,307 | -0.14(-1.28%) |
May 05, 2017 | 10.80 | 10.95 | 10.80 | 10.95 | 27,763 | +0.14(+1.30%) |
May 04, 2017 | 10.82 | 10.82 | 10.78 | 10.81 | 20,026 | +0.00(+0.00%) |
May 03, 2017 | 10.95 | 11.05 | 10.83 | 10.81 | 31,960 | -0.30(-2.70%) |
May 02, 2017 | 10.80 | 11.11 | 10.75 | 11.11 | 43,385 | +0.31(+2.87%) |
May 01, 2017 | 11.01 | 11.12 | 10.76 | 10.80 | 24,510 | -0.21(-1.91%) |
Apr 28, 2017 | 10.95 | 11.12 | 10.91 | 11.01 | 32,248 | +0.14(+1.29%) |
Apr 27, 2017 | 10.95 | 11.05 | 10.80 | 10.87 | 68,695 | -0.12(-1.09%) |
Apr 26, 2017 | 10.41 | 11.00 | 10.34 | 10.99 | 140,023 | +0.49(+4.67%) |
Apr 25, 2017 | 9.750 | 10.62 | 9.730 | 10.50 | 198,962 | +0.73(+7.47%) |
Apr 24, 2017 | 9.700 | 9.840 | 9.620 | 9.770 | 40,176 | +0.11(+1.14%) |
Apr 21, 2017 | 9.670 | 9.700 | 9.500 | 9.660 | 18,661 | -0.08(-0.82%) |
Apr 20, 2017 | 9.420 | 9.750 | 9.150 | 9.740 | 164,096 | +0.56(+6.10%) |
Apr 19, 2017 | 9.100 | 9.200 | 9.100 | 9.180 | 17,204 | +0.14(+1.55%) |
Apr 18, 2017 | 9.150 | 9.150 | 9.000 | 9.040 | 18,015 | -0.18(-1.95%) |
Apr 17, 2017 | 8.970 | 9.240 | 8.910 | 9.220 | 21,664 | +0.22(+2.44%) |
Apr 13, 2017 | 9.280 | 9.480 | 8.810 | 9.000 | 31,947 | -0.27(-2.91%) |
Apr 12, 2017 | 9.190 | 9.500 | 9.165 | 9.270 | 179,286 | +0.07(+0.76%) |
Apr 11, 2017 | 9.220 | 9.250 | 9.080 | 9.200 | 60,612 | +0.05(+0.55%) |
Apr 10, 2017 | 9.140 | 9.250 | 9.120 | 9.150 | 94,653 | +0.04(+0.44%) |
Apr 07, 2017 | 8.960 | 9.140 | 8.960 | 9.110 | 16,212 | +0.08(+0.89%) |
Apr 06, 2017 | 8.810 | 9.090 | 8.810 | 9.030 | 160,135 | +0.24(+2.73%) |
Apr 05, 2017 | 9.050 | 9.050 | 8.780 | 8.790 | 120,200 | -0.27(-2.98%) |
Apr 04, 2017 | 9.000 | 9.200 | 8.980 | 9.060 | 37,836 | +0.10(+1.12%) |
Apr 03, 2017 | 9.050 | 9.120 | 8.900 | 8.960 | 41,236 | -0.14(-1.54%) |
Mar 31, 2017 | 8.960 | 9.100 | 8.920 | 9.100 | 29,601 | +0.18(+2.02%) |
Mar 30, 2017 | 9.000 | 9.000 | 8.750 | 8.920 | 20,103 | -0.11(-1.22%) |
Mar 29, 2017 | 8.840 | 9.120 | 8.840 | 9.030 | 14,319 | +0.22(+2.50%) |
Mar 28, 2017 | 9.000 | 9.120 | 8.780 | 8.810 | 41,861 | -0.32(-3.50%) |
Mar 27, 2017 | 9.070 | 9.140 | 8.950 | 9.130 | 41,812 | +0.04(+0.44%) |
Mar 24, 2017 | 8.950 | 9.150 | 8.950 | 9.090 | 32,980 | +0.09(+1.00%) |
Mar 23, 2017 | 8.850 | 9.000 | 8.410 | 9.000 | 26,775 | +0.16(+1.81%) |
Mar 22, 2017 | 8.500 | 8.850 | 8.480 | 8.840 | 45,385 | +0.29(+3.39%) |
Mar 21, 2017 | 8.760 | 8.770 | 8.520 | 8.550 | 13,092 | -0.22(-2.48%) |
Mar 20, 2017 | 8.860 | 8.870 | 8.740 | 8.768 | 15,824 | -0.09(-1.04%) |
Mar 17, 2017 | 8.670 | 8.860 | 8.621 | 8.860 | 28,241 | +0.27(+3.14%) |
Mar 16, 2017 | 8.500 | 8.590 | 8.360 | 8.590 | 46,216 | +0.18(+2.14%) |
Mar 15, 2017 | 8.250 | 8.480 | 8.110 | 8.410 | 33,454 | +0.16(+1.94%) |
Mar 14, 2017 | 8.310 | 8.310 | 8.125 | 8.250 | 17,507 | -0.02(-0.24%) |
Mar 13, 2017 | 7.970 | 8.340 | 7.950 | 8.270 | 79,436 | +0.25(+3.12%) |
Mar 10, 2017 | 8.180 | 8.240 | 7.900 | 8.020 | 46,082 | -0.14(-1.72%) |
Mar 09, 2017 | 8.400 | 8.490 | 8.150 | 8.160 | 31,439 | -0.29(-3.43%) |
Mar 08, 2017 | 8.460 | 8.590 | 8.450 | 8.450 | 10,012 | -0.04(-0.47%) |
Mar 07, 2017 | 8.520 | 8.570 | 8.450 | 8.490 | 37,587 | -0.08(-0.93%) |
Mar 06, 2017 | 8.800 | 8.800 | 8.550 | 8.570 | 16,356 | -0.32(-3.60%) |
Mar 03, 2017 | 8.710 | 8.909 | 8.700 | 8.890 | 5,155 | +0.22(+2.54%) |
Mar 02, 2017 | 8.640 | 8.840 | 8.583 | 8.670 | 37,380 | -0.11(-1.25%) |