Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.178 | 7.463 | 7.029 | 7.128 | 504,382 | -0.25(-3.36%) |
May 30, 2017 | 7.722 | 7.821 | 7.376 | 7.376 | 383,197 | -0.35(-4.49%) |
May 26, 2017 | 7.673 | 7.920 | 7.673 | 7.722 | 434,316 | -0.10(-1.27%) |
May 25, 2017 | 8.069 | 8.217 | 7.772 | 7.821 | 399,222 | -0.30(-3.66%) |
May 24, 2017 | 8.118 | 8.366 | 8.069 | 8.118 | 290,437 | -0.10(-1.20%) |
May 23, 2017 | 8.267 | 8.415 | 8.069 | 8.217 | 212,115 | -0.10(-1.19%) |
May 22, 2017 | 8.267 | 8.465 | 8.267 | 8.316 | 207,452 | +0.00(+0.00%) |
May 19, 2017 | 8.217 | 8.415 | 8.217 | 8.316 | 285,430 | +0.10(+1.20%) |
May 18, 2017 | 8.514 | 8.712 | 8.217 | 8.217 | 415,030 | -0.30(-3.49%) |
May 17, 2017 | 8.811 | 9.108 | 8.267 | 8.514 | 658,131 | -0.54(-6.01%) |
May 16, 2017 | 8.762 | 9.603 | 8.762 | 9.059 | 636,626 | +0.10(+1.11%) |
May 15, 2017 | 8.910 | 9.011 | 8.737 | 8.960 | 334,450 | +0.15(+1.69%) |
May 12, 2017 | 9.554 | 9.554 | 8.811 | 8.811 | 503,086 | -0.74(-7.77%) |
May 11, 2017 | 9.306 | 9.702 | 8.712 | 9.554 | 710,535 | +0.25(+2.66%) |
May 10, 2017 | 9.900 | 10.10 | 9.207 | 9.306 | 592,827 | -0.59(-6.00%) |
May 09, 2017 | 10.99 | 11.14 | 9.207 | 9.900 | 1,311,604 | -1.24(-11.11%) |
May 08, 2017 | 10.89 | 11.24 | 10.59 | 11.14 | 485,545 | +0.20(+1.81%) |
May 05, 2017 | 10.74 | 11.09 | 10.59 | 10.94 | 201,335 | +0.25(+2.31%) |
May 04, 2017 | 11.34 | 11.36 | 10.64 | 10.69 | 446,051 | -0.74(-6.49%) |
May 03, 2017 | 11.78 | 11.83 | 11.44 | 11.44 | 180,595 | -0.45(-3.75%) |
May 02, 2017 | 11.98 | 12.08 | 11.78 | 11.88 | 166,656 | -0.05(-0.42%) |
May 01, 2017 | 11.88 | 12.13 | 11.83 | 11.93 | 172,840 | +0.00(+0.00%) |
Apr 28, 2017 | 12.33 | 12.33 | 11.93 | 11.93 | 196,076 | -0.40(-3.21%) |
Apr 27, 2017 | 12.57 | 12.57 | 11.88 | 12.33 | 216,638 | -0.25(-1.97%) |
Apr 26, 2017 | 12.67 | 12.82 | 12.57 | 12.57 | 194,306 | -0.10(-0.78%) |
Apr 25, 2017 | 12.62 | 12.77 | 12.43 | 12.67 | 190,887 | +0.10(+0.79%) |
Apr 24, 2017 | 12.92 | 13.08 | 12.52 | 12.57 | 131,846 | -0.15(-1.17%) |
Apr 21, 2017 | 12.82 | 12.97 | 12.62 | 12.72 | 121,309 | -0.15(-1.15%) |
Apr 20, 2017 | 13.17 | 13.27 | 12.82 | 12.87 | 212,920 | -0.20(-1.52%) |
Apr 19, 2017 | 13.17 | 13.37 | 13.02 | 13.07 | 101,978 | -0.05(-0.38%) |
Apr 18, 2017 | 13.51 | 13.56 | 13.02 | 13.12 | 100,507 | -0.49(-3.64%) |
Apr 17, 2017 | 13.51 | 13.66 | 13.12 | 13.61 | 103,211 | +0.25(+1.85%) |
Apr 13, 2017 | 13.76 | 13.81 | 13.37 | 13.37 | 95,355 | -0.40(-2.88%) |
Apr 12, 2017 | 13.81 | 14.06 | 13.66 | 13.76 | 253,949 | -0.20(-1.42%) |
Apr 11, 2017 | 14.16 | 14.31 | 13.86 | 13.96 | 196,424 | -0.30(-2.08%) |
Apr 10, 2017 | 13.76 | 14.41 | 13.76 | 14.26 | 231,566 | +0.50(+3.60%) |
Apr 07, 2017 | 13.96 | 14.01 | 13.66 | 13.76 | 89,595 | -0.30(-2.11%) |
Apr 06, 2017 | 13.91 | 14.21 | 13.81 | 14.06 | 277,323 | +0.25(+1.79%) |
Apr 05, 2017 | 14.60 | 14.60 | 13.81 | 13.81 | 324,961 | -0.59(-4.12%) |
Apr 04, 2017 | 13.66 | 14.41 | 13.49 | 14.41 | 425,191 | +0.74(+5.44%) |
Apr 03, 2017 | 13.66 | 13.76 | 13.22 | 13.66 | 252,152 | +0.05(+0.36%) |
Mar 31, 2017 | 13.61 | 13.74 | 13.46 | 13.61 | 125,012 | +0.00(+0.00%) |
Mar 30, 2017 | 13.32 | 13.71 | 13.17 | 13.61 | 165,879 | +0.35(+2.61%) |
Mar 29, 2017 | 13.32 | 13.46 | 13.12 | 13.27 | 260,865 | -0.05(-0.37%) |
Mar 28, 2017 | 13.02 | 13.37 | 13.02 | 13.32 | 70,400 | +0.25(+1.89%) |
Mar 27, 2017 | 13.37 | 13.42 | 13.02 | 13.07 | 214,773 | -0.59(-4.35%) |
Mar 24, 2017 | 13.17 | 13.81 | 13.02 | 13.66 | 413,855 | +0.59(+4.55%) |
Mar 23, 2017 | 12.28 | 13.12 | 12.00 | 13.07 | 467,039 | +0.74(+6.02%) |
Mar 22, 2017 | 12.28 | 12.43 | 12.08 | 12.33 | 164,638 | -0.05(-0.40%) |
Mar 21, 2017 | 12.97 | 13.07 | 12.33 | 12.38 | 227,222 | -0.49(-3.85%) |
Mar 20, 2017 | 12.97 | 13.17 | 12.77 | 12.87 | 95,422 | -0.15(-1.14%) |
Mar 17, 2017 | 12.97 | 13.22 | 12.82 | 13.02 | 362,583 | +0.05(+0.38%) |
Mar 16, 2017 | 12.97 | 13.17 | 12.82 | 12.97 | 115,950 | +0.00(+0.00%) |
Mar 15, 2017 | 12.72 | 12.97 | 12.47 | 12.97 | 309,594 | +0.30(+2.34%) |
Mar 14, 2017 | 12.82 | 12.87 | 12.52 | 12.67 | 142,883 | -0.25(-1.92%) |
Mar 13, 2017 | 13.02 | 13.12 | 12.77 | 12.92 | 281,402 | -0.10(-0.76%) |
Mar 10, 2017 | 13.61 | 13.61 | 12.87 | 13.02 | 282,949 | -0.49(-3.66%) |
Mar 09, 2017 | 13.32 | 13.61 | 13.07 | 13.51 | 263,184 | +0.25(+1.87%) |
Mar 08, 2017 | 13.42 | 13.51 | 13.17 | 13.27 | 383,803 | -0.10(-0.74%) |
Mar 07, 2017 | 13.37 | 13.46 | 13.12 | 13.37 | 304,835 | +0.00(+0.00%) |
Mar 06, 2017 | 13.76 | 13.76 | 12.92 | 13.37 | 419,614 | -0.69(-4.93%) |
Mar 03, 2017 | 13.81 | 14.16 | 13.07 | 14.06 | 603,958 | +0.20(+1.43%) |
Mar 02, 2017 | 11.58 | 14.01 | 11.58 | 13.86 | 1,271,317 | +2.97(+27.27%) |