Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.980 | 10.25 | 9.950 | 10.17 | 331,343 | +0.17(+1.70%) |
May 30, 2017 | 10.04 | 10.05 | 9.950 | 10.00 | 137,430 | -0.06(-0.60%) |
May 29, 2017 | 10.06 | 10.20 | 10.03 | 10.06 | 138,291 | +0.00(+0.00%) |
May 26, 2017 | 10.06 | 10.10 | 9.960 | 10.06 | 385,038 | +0.00(+0.00%) |
May 25, 2017 | 9.810 | 10.07 | 9.770 | 10.06 | 347,298 | +0.26(+2.65%) |
May 24, 2017 | 10.01 | 10.01 | 9.750 | 9.800 | 299,718 | -0.18(-1.80%) |
May 23, 2017 | 10.15 | 10.15 | 9.930 | 9.980 | 200,768 | -0.06(-0.60%) |
May 19, 2017 | 10.07 | 10.17 | 9.860 | 10.04 | 246,049 | +0.05(+0.50%) |
May 18, 2017 | 9.970 | 10.10 | 9.750 | 9.990 | 327,295 | +0.03(+0.30%) |
May 17, 2017 | 10.00 | 10.07 | 9.920 | 9.960 | 342,040 | -0.06(-0.60%) |
May 16, 2017 | 10.29 | 10.30 | 9.940 | 10.02 | 384,516 | -0.27(-2.62%) |
May 15, 2017 | 10.32 | 10.33 | 10.21 | 10.29 | 447,902 | +0.09(+0.88%) |
May 12, 2017 | 10.21 | 10.29 | 9.780 | 10.20 | 778,442 | -0.49(-4.58%) |
May 11, 2017 | 11.20 | 11.35 | 10.65 | 10.69 | 469,341 | -0.63(-5.57%) |
May 10, 2017 | 11.41 | 11.50 | 11.30 | 11.32 | 219,052 | -0.06(-0.53%) |
May 09, 2017 | 11.47 | 11.50 | 11.31 | 11.38 | 208,534 | -0.05(-0.44%) |
May 08, 2017 | 11.27 | 11.67 | 11.23 | 11.43 | 229,123 | +0.12(+1.06%) |
May 05, 2017 | 11.32 | 11.45 | 11.24 | 11.31 | 133,903 | -0.04(-0.35%) |
May 04, 2017 | 11.58 | 11.58 | 11.24 | 11.35 | 495,599 | -0.24(-2.07%) |
May 03, 2017 | 12.40 | 12.40 | 11.51 | 11.59 | 593,110 | -0.88(-7.06%) |
May 02, 2017 | 12.50 | 12.58 | 12.41 | 12.47 | 211,305 | -0.06(-0.48%) |
May 01, 2017 | 12.43 | 12.56 | 12.33 | 12.53 | 235,215 | +0.05(+0.40%) |
Apr 28, 2017 | 12.14 | 12.49 | 12.03 | 12.48 | 278,729 | +0.30(+2.46%) |
Apr 27, 2017 | 12.27 | 12.28 | 12.16 | 12.18 | 249,431 | +0.14(+1.16%) |
Apr 26, 2017 | 12.05 | 12.23 | 12.00 | 12.04 | 314,511 | -0.09(-0.74%) |
Apr 25, 2017 | 11.85 | 12.37 | 11.78 | 12.13 | 585,162 | +0.29(+2.45%) |
Apr 24, 2017 | 12.00 | 12.02 | 11.80 | 11.84 | 252,617 | -0.11(-0.92%) |
Apr 21, 2017 | 11.84 | 12.09 | 11.70 | 11.95 | 710,935 | -0.19(-1.57%) |
Apr 20, 2017 | 12.41 | 12.45 | 12.05 | 12.14 | 282,992 | -0.34(-2.72%) |
Apr 19, 2017 | 12.13 | 12.69 | 12.13 | 12.48 | 552,400 | +0.34(+2.80%) |
Apr 18, 2017 | 12.11 | 12.21 | 12.02 | 12.14 | 279,061 | -0.02(-0.16%) |
Apr 17, 2017 | 12.02 | 12.30 | 12.02 | 12.16 | 426,500 | +0.13(+1.08%) |
Apr 13, 2017 | 12.00 | 12.07 | 11.91 | 12.03 | 330,717 | +0.07(+0.59%) |
Apr 12, 2017 | 11.80 | 12.20 | 11.40 | 11.96 | 516,879 | +0.07(+0.59%) |
Apr 11, 2017 | 11.05 | 12.04 | 11.03 | 11.89 | 1,336,203 | +0.88(+7.99%) |
Apr 10, 2017 | 10.71 | 11.07 | 10.64 | 11.01 | 345,086 | +0.30(+2.80%) |
Apr 07, 2017 | 10.56 | 10.79 | 10.30 | 10.71 | 416,728 | +0.25(+2.39%) |
Apr 06, 2017 | 10.63 | 10.74 | 10.28 | 10.46 | 342,372 | +0.01(+0.10%) |
Apr 05, 2017 | 9.400 | 10.75 | 9.400 | 10.45 | 1,779,810 | +0.75(+7.73%) |
Apr 04, 2017 | 9.990 | 9.990 | 9.630 | 9.700 | 841,520 | -0.24(-2.41%) |
Apr 03, 2017 | 10.84 | 10.90 | 9.920 | 9.940 | 998,776 | -0.87(-8.05%) |
Mar 31, 2017 | 10.75 | 10.89 | 10.42 | 10.81 | 720,670 | +0.16(+1.50%) |
Mar 30, 2017 | 10.32 | 10.65 | 10.31 | 10.65 | 552,046 | +0.40(+3.90%) |
Mar 29, 2017 | 10.07 | 10.28 | 10.04 | 10.25 | 482,545 | +0.17(+1.69%) |
Mar 28, 2017 | 10.04 | 10.10 | 9.870 | 10.08 | 378,489 | +0.06(+0.60%) |
Mar 27, 2017 | 9.860 | 10.06 | 9.780 | 10.02 | 321,699 | +0.16(+1.62%) |
Mar 24, 2017 | 10.15 | 10.15 | 9.830 | 9.860 | 375,625 | -0.21(-2.09%) |
Mar 23, 2017 | 9.960 | 10.10 | 9.930 | 10.07 | 300,436 | +0.11(+1.10%) |
Mar 22, 2017 | 10.15 | 9.830 | 9.960 | 652,711 | -0.19(-1.87%) | |
Mar 21, 2017 | 10.51 | 10.53 | 10.11 | 10.15 | 408,424 | -0.29(-2.78%) |
Mar 20, 2017 | 10.85 | 10.85 | 10.41 | 10.44 | 587,568 | -0.39(-3.60%) |
Mar 17, 2017 | 11.21 | 11.23 | 10.76 | 10.83 | 843,395 | -0.32(-2.87%) |
Mar 16, 2017 | 11.60 | 11.62 | 11.13 | 11.15 | 503,135 | -0.46(-3.96%) |
Mar 15, 2017 | 11.89 | 11.92 | 11.38 | 11.61 | 671,200 | -0.14(-1.19%) |
Mar 14, 2017 | 11.83 | 11.88 | 11.62 | 11.75 | 370,903 | -0.14(-1.18%) |
Mar 13, 2017 | 11.57 | 11.96 | 11.55 | 11.89 | 405,094 | +0.33(+2.85%) |
Mar 10, 2017 | 11.62 | 11.64 | 11.45 | 11.56 | 404,967 | -0.04(-0.34%) |
Mar 09, 2017 | 11.74 | 11.87 | 11.58 | 11.60 | 352,730 | -0.17(-1.44%) |
Mar 08, 2017 | 11.60 | 11.80 | 11.60 | 11.77 | 598,401 | +0.16(+1.38%) |
Mar 07, 2017 | 11.81 | 11.99 | 11.58 | 11.61 | 446,643 | -0.25(-2.11%) |
Mar 06, 2017 | 11.83 | 11.95 | 11.61 | 11.86 | 458,960 | +0.01(+0.08%) |
Mar 03, 2017 | 12.00 | 12.22 | 11.57 | 11.85 | 1,563,670 | -0.40(-3.27%) |
Mar 02, 2017 | 12.44 | 12.46 | 12.14 | 12.25 | 424,906 | -0.18(-1.45%) |