Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.650 | 9.850 | 9.300 | 9.600 | 219,912 | +0.05(+0.52%) |
May 30, 2017 | 10.30 | 10.32 | 9.500 | 9.550 | 402,065 | -0.70(-6.83%) |
May 26, 2017 | 11.00 | 11.00 | 10.10 | 10.25 | 417,508 | -0.85(-7.66%) |
May 25, 2017 | 11.30 | 11.40 | 11.05 | 11.10 | 132,872 | -0.10(-0.89%) |
May 24, 2017 | 11.10 | 11.28 | 10.80 | 11.20 | 213,421 | +0.15(+1.36%) |
May 23, 2017 | 11.85 | 12.00 | 11.00 | 11.05 | 441,997 | -0.80(-6.75%) |
May 22, 2017 | 10.95 | 11.90 | 10.95 | 11.85 | 619,230 | +0.95(+8.72%) |
May 19, 2017 | 10.70 | 11.15 | 10.50 | 10.90 | 671,602 | +0.20(+1.87%) |
May 18, 2017 | 10.50 | 10.75 | 10.05 | 10.70 | 520,068 | +0.20(+1.90%) |
May 17, 2017 | 10.75 | 10.75 | 10.35 | 10.50 | 496,612 | -0.40(-3.67%) |
May 16, 2017 | 11.10 | 11.10 | 10.75 | 10.90 | 194,482 | -0.15(-1.36%) |
May 15, 2017 | 10.90 | 11.20 | 10.85 | 11.05 | 306,433 | +0.20(+1.84%) |
May 12, 2017 | 10.85 | 10.90 | 10.65 | 10.85 | 199,067 | +0.05(+0.46%) |
May 11, 2017 | 10.90 | 10.90 | 10.65 | 10.80 | 267,789 | -0.15(-1.37%) |
May 10, 2017 | 10.95 | 11.15 | 10.70 | 10.95 | 626,707 | +0.00(+0.00%) |
May 09, 2017 | 10.80 | 10.95 | 10.65 | 10.95 | 513,720 | +0.35(+3.30%) |
May 08, 2017 | 10.65 | 10.90 | 10.50 | 10.60 | 393,594 | +0.00(+0.00%) |
May 05, 2017 | 10.65 | 10.73 | 10.50 | 10.60 | 302,087 | -0.05(-0.47%) |
May 04, 2017 | 10.75 | 10.78 | 10.55 | 10.65 | 369,820 | -0.10(-0.93%) |
May 03, 2017 | 10.15 | 10.85 | 10.05 | 10.75 | 568,852 | +0.55(+5.39%) |
May 02, 2017 | 10.25 | 10.45 | 10.10 | 10.20 | 398,124 | -0.05(-0.49%) |
May 01, 2017 | 10.00 | 10.30 | 9.975 | 10.25 | 255,133 | +0.30(+3.02%) |
Apr 28, 2017 | 10.10 | 10.10 | 9.750 | 9.950 | 278,913 | -0.10(-1.00%) |
Apr 27, 2017 | 10.15 | 10.20 | 10.00 | 10.05 | 194,185 | -0.10(-0.99%) |
Apr 26, 2017 | 10.05 | 10.30 | 9.900 | 10.15 | 685,639 | +0.10(+1.00%) |
Apr 25, 2017 | 9.800 | 10.30 | 9.800 | 10.05 | 444,389 | +0.15(+1.52%) |
Apr 24, 2017 | 9.650 | 10.00 | 9.600 | 9.900 | 281,386 | +0.40(+4.21%) |
Apr 21, 2017 | 9.450 | 9.650 | 9.400 | 9.500 | 375,111 | +0.05(+0.53%) |
Apr 20, 2017 | 9.350 | 9.600 | 9.300 | 9.450 | 231,308 | +0.15(+1.61%) |
Apr 19, 2017 | 9.700 | 9.800 | 9.300 | 9.300 | 237,820 | -0.35(-3.63%) |
Apr 18, 2017 | 9.950 | 10.45 | 9.600 | 9.650 | 437,575 | -0.40(-3.98%) |
Apr 17, 2017 | 9.650 | 10.30 | 9.650 | 10.05 | 509,793 | +0.40(+4.15%) |
Apr 13, 2017 | 9.750 | 9.875 | 9.500 | 9.650 | 252,630 | -0.10(-1.03%) |
Apr 12, 2017 | 9.200 | 10.00 | 9.200 | 9.750 | 462,409 | +0.60(+6.56%) |
Apr 11, 2017 | 8.950 | 9.950 | 8.925 | 9.150 | 1,036,266 | +0.20(+2.23%) |
Apr 10, 2017 | 9.500 | 9.500 | 8.850 | 8.950 | 312,472 | -0.50(-5.29%) |
Apr 07, 2017 | 8.800 | 9.650 | 8.800 | 9.450 | 481,754 | +0.55(+6.18%) |
Apr 06, 2017 | 9.050 | 9.150 | 8.650 | 8.900 | 504,375 | -0.15(-1.66%) |
Apr 05, 2017 | 9.700 | 9.900 | 8.900 | 9.050 | 564,579 | -0.65(-6.70%) |
Apr 04, 2017 | 9.850 | 10.07 | 9.650 | 9.700 | 375,783 | -0.25(-2.51%) |
Apr 03, 2017 | 10.35 | 10.45 | 9.800 | 9.950 | 385,595 | -0.35(-3.40%) |
Mar 31, 2017 | 10.05 | 10.82 | 9.750 | 10.30 | 835,139 | +0.20(+1.98%) |
Mar 30, 2017 | 10.25 | 10.35 | 9.900 | 10.10 | 272,850 | -0.15(-1.46%) |
Mar 29, 2017 | 10.60 | 10.65 | 9.800 | 10.25 | 875,699 | -0.30(-2.84%) |
Mar 28, 2017 | 10.60 | 11.00 | 10.45 | 10.55 | 434,951 | -0.15(-1.40%) |
Mar 27, 2017 | 10.20 | 10.90 | 10.20 | 10.70 | 409,931 | +0.35(+3.38%) |
Mar 24, 2017 | 9.800 | 10.70 | 9.600 | 10.35 | 870,390 | +0.60(+6.15%) |
Mar 23, 2017 | 9.650 | 9.800 | 9.650 | 9.750 | 274,586 | +0.05(+0.52%) |
Mar 22, 2017 | 10.15 | 10.30 | 9.000 | 9.700 | 661,617 | -0.40(-3.96%) |
Mar 21, 2017 | 10.85 | 11.00 | 10.10 | 10.10 | 304,782 | -0.65(-6.05%) |
Mar 20, 2017 | 10.65 | 10.85 | 10.40 | 10.75 | 184,571 | +0.05(+0.47%) |
Mar 17, 2017 | 11.00 | 11.00 | 10.30 | 10.70 | 596,256 | -0.30(-2.73%) |
Mar 16, 2017 | 10.80 | 11.25 | 10.60 | 11.00 | 673,721 | +0.10(+0.92%) |
Mar 15, 2017 | 10.00 | 10.90 | 9.925 | 10.90 | 287,642 | +0.90(+9.00%) |
Mar 14, 2017 | 10.15 | 10.20 | 9.150 | 10.00 | 550,786 | -0.40(-3.85%) |
Mar 13, 2017 | 10.90 | 10.10 | 10.40 | 572,437 | +0.20(+1.96%) | |
Mar 10, 2017 | 9.700 | 10.45 | 9.600 | 10.20 | 708,088 | +0.50(+5.15%) |
Mar 09, 2017 | 9.700 | 9.900 | 8.850 | 9.700 | 715,632 | +0.05(+0.52%) |
Mar 08, 2017 | 11.00 | 11.05 | 9.100 | 9.650 | 1,186,830 | -1.40(-12.67%) |
Mar 07, 2017 | 11.80 | 11.80 | 10.80 | 11.05 | 226,519 | -0.70(-5.96%) |
Mar 06, 2017 | 11.60 | 12.00 | 11.50 | 11.75 | 227,037 | +0.05(+0.43%) |
Mar 03, 2017 | 11.75 | 12.10 | 11.65 | 11.70 | 234,236 | -0.10(-0.85%) |
Mar 02, 2017 | 12.00 | 12.10 | 11.80 | 11.80 | 310,825 | -0.20(-1.67%) |