Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.08 | 10.18 | 9.680 | 9.800 | 1,899 | -0.20(-2.00%) |
May 30, 2017 | 9.759 | 10.16 | 9.759 | 10.00 | 1,472 | -0.16(-1.57%) |
May 26, 2017 | 9.800 | 10.44 | 9.800 | 10.16 | 869 | -0.80(-7.30%) |
May 25, 2017 | 10.20 | 11.00 | 9.924 | 10.96 | 8,291 | +0.56(+5.38%) |
May 24, 2017 | 10.60 | 10.60 | 10.40 | 10.40 | 1,241 | -0.18(-1.66%) |
May 23, 2017 | 10.52 | 10.60 | 10.52 | 10.58 | 1,452 | -0.06(-0.60%) |
May 22, 2017 | 11.12 | 11.12 | 10.64 | 10.64 | 175 | -0.32(-2.92%) |
May 19, 2017 | 10.96 | 10.96 | 10.60 | 10.96 | 294 | +0.16(+1.48%) |
May 18, 2017 | 10.64 | 11.00 | 10.52 | 10.80 | 2,957 | +0.20(+1.89%) |
May 17, 2017 | 10.64 | 10.83 | 10.60 | 10.60 | 1,649 | -0.36(-3.28%) |
May 16, 2017 | 11.00 | 11.00 | 10.79 | 10.96 | 568 | +0.12(+1.10%) |
May 15, 2017 | 10.88 | 11.60 | 10.80 | 10.84 | 10,655 | -0.16(-1.45%) |
May 12, 2017 | 11.96 | 11.96 | 11.00 | 11.00 | 5,826 | -0.80(-6.78%) |
May 11, 2017 | 11.80 | 12.45 | 11.80 | 11.80 | 4,834 | -2.00(-14.49%) |
May 10, 2017 | 13.92 | 14.08 | 13.80 | 13.80 | 1,363 | -0.40(-2.79%) |
May 09, 2017 | 14.20 | 14.20 | 14.20 | 14.20 | 274 | -0.12(-0.87%) |
May 08, 2017 | 13.92 | 14.32 | 13.71 | 14.32 | 839 | +0.64(+4.68%) |
May 05, 2017 | 14.00 | 14.64 | 13.76 | 13.68 | 8,353 | -0.12(-0.87%) |
May 04, 2017 | 14.20 | 14.20 | 13.40 | 13.80 | 4,137 | -0.36(-2.54%) |
May 03, 2017 | 14.94 | 14.94 | 14.00 | 14.16 | 572 | -0.28(-1.94%) |
May 02, 2017 | 14.88 | 15.08 | 14.44 | 14.44 | 4,894 | -0.72(-4.75%) |
May 01, 2017 | 14.88 | 15.20 | 14.72 | 15.16 | 2,881 | +0.52(+3.55%) |
Apr 28, 2017 | 14.87 | 14.87 | 14.60 | 14.64 | 1,284 | -0.32(-2.14%) |
Apr 27, 2017 | 15.36 | 15.36 | 14.64 | 14.96 | 4,689 | -0.20(-1.32%) |
Apr 26, 2017 | 14.56 | 15.24 | 14.27 | 15.16 | 4,927 | +0.68(+4.70%) |
Apr 25, 2017 | 15.40 | 15.48 | 14.48 | 14.48 | 4,854 | -1.04(-6.70%) |
Apr 24, 2017 | 15.08 | 15.52 | 14.59 | 15.52 | 3,102 | +0.72(+4.86%) |
Apr 21, 2017 | 15.40 | 15.40 | 14.33 | 14.80 | 3,604 | -0.20(-1.33%) |
Apr 20, 2017 | 14.76 | 15.52 | 14.76 | 15.00 | 431 | +0.52(+3.59%) |
Apr 19, 2017 | 14.52 | 15.40 | 14.26 | 14.48 | 7,059 | +0.44(+3.13%) |
Apr 18, 2017 | 14.60 | 14.72 | 14.04 | 14.04 | 4,304 | -0.32(-2.23%) |
Apr 17, 2017 | 14.40 | 14.44 | 14.36 | 14.36 | 243 | +0.12(+0.84%) |
Apr 13, 2017 | 14.04 | 14.24 | 14.04 | 14.24 | 232 | -0.32(-2.20%) |
Apr 12, 2017 | 14.81 | 15.04 | 14.12 | 14.56 | 3,841 | +0.12(+0.83%) |
Apr 11, 2017 | 14.52 | 14.60 | 14.20 | 14.44 | 2,429 | +0.40(+2.85%) |
Apr 10, 2017 | 14.60 | 14.60 | 13.32 | 14.04 | 6,150 | -0.48(-3.31%) |
Apr 07, 2017 | 15.12 | 15.24 | 13.76 | 14.52 | 1,244 | -0.92(-5.96%) |
Apr 06, 2017 | 13.64 | 15.44 | 13.40 | 15.44 | 12,316 | +1.44(+10.29%) |
Apr 05, 2017 | 14.84 | 15.72 | 14.00 | 14.00 | 5,339 | -0.64(-4.37%) |
Apr 04, 2017 | 16.00 | 16.00 | 13.84 | 14.64 | 2,991 | -1.04(-6.63%) |
Apr 03, 2017 | 16.60 | 16.80 | 15.68 | 15.68 | 3,049 | -1.12(-6.67%) |
Mar 31, 2017 | 16.64 | 16.80 | 16.08 | 16.80 | 7,454 | +0.04(+0.24%) |
Mar 30, 2017 | 16.96 | 17.26 | 16.04 | 16.76 | 5,278 | -0.08(-0.48%) |
Mar 29, 2017 | 16.92 | 18.16 | 15.96 | 16.84 | 33,118 | +0.40(+2.43%) |
Mar 28, 2017 | 12.80 | 17.52 | 11.96 | 16.44 | 53,936 | +4.24(+34.75%) |
Mar 27, 2017 | 12.76 | 13.81 | 12.08 | 12.20 | 21,333 | -0.64(-4.99%) |
Mar 24, 2017 | 13.00 | 13.92 | 12.68 | 12.84 | 7,966 | -0.20(-1.53%) |
Mar 23, 2017 | 13.16 | 13.60 | 12.68 | 13.04 | 6,159 | -0.52(-3.83%) |
Mar 22, 2017 | 13.68 | 14.40 | 12.48 | 13.56 | 12,090 | -0.12(-0.88%) |
Mar 21, 2017 | 14.52 | 14.52 | 13.60 | 13.68 | 4,497 | -0.72(-5.00%) |
Mar 20, 2017 | 14.72 | 14.81 | 14.40 | 14.40 | 3,163 | -0.56(-3.74%) |
Mar 17, 2017 | 15.12 | 15.12 | 14.96 | 14.96 | 252 | +0.04(+0.27%) |
Mar 16, 2017 | 15.12 | 15.20 | 14.76 | 14.92 | 3,757 | -0.16(-1.06%) |
Mar 15, 2017 | 15.60 | 15.60 | 15.08 | 15.08 | 4,985 | -0.46(-2.95%) |
Mar 14, 2017 | 16.00 | 16.00 | 15.54 | 15.54 | 8,428 | -0.34(-2.15%) |
Mar 13, 2017 | 15.87 | 15.97 | 15.87 | 15.88 | 2,952 | -0.12(-0.75%) |
Mar 10, 2017 | 15.96 | 16.44 | 15.68 | 16.00 | 16,060 | +0.36(+2.30%) |
Mar 09, 2017 | 15.68 | 15.68 | 15.60 | 15.64 | 928 | +0.04(+0.26%) |
Mar 08, 2017 | 15.67 | 15.67 | 15.67 | 15.60 | 4,423 | -0.44(-2.74%) |
Mar 07, 2017 | 16.04 | 16.20 | 15.60 | 16.04 | 6,044 | +0.28(+1.78%) |
Mar 06, 2017 | 16.36 | 17.04 | 15.76 | 15.76 | 13,766 | -0.92(-5.52%) |
Mar 03, 2017 | 17.20 | 17.20 | 15.44 | 16.68 | 11,597 | -0.40(-2.34%) |
Mar 02, 2017 | 17.96 | 18.08 | 16.88 | 17.08 | 12,766 | -1.32(-7.17%) |