Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.504 | 9.504 | 9.268 | 9.422 | 4,337,333 | -0.08(-0.86%) |
May 30, 2017 | 9.712 | 9.821 | 9.490 | 9.504 | 2,841,068 | -0.21(-2.15%) |
May 26, 2017 | 9.531 | 9.730 | 9.440 | 9.712 | 3,328,349 | +0.17(+1.81%) |
May 25, 2017 | 9.730 | 9.794 | 9.481 | 9.540 | 3,412,019 | -0.15(-1.50%) |
May 24, 2017 | 9.785 | 9.903 | 9.631 | 9.685 | 2,052,813 | -0.12(-1.20%) |
May 23, 2017 | 9.948 | 10.00 | 9.712 | 9.803 | 2,430,406 | -0.08(-0.83%) |
May 22, 2017 | 9.921 | 9.975 | 9.757 | 9.884 | 3,842,725 | -0.03(-0.27%) |
May 19, 2017 | 9.631 | 10.04 | 9.594 | 9.912 | 6,694,964 | +0.30(+3.11%) |
May 18, 2017 | 9.522 | 9.685 | 9.481 | 9.612 | 4,404,064 | +0.07(+0.76%) |
May 17, 2017 | 9.776 | 9.912 | 9.445 | 9.540 | 5,314,942 | -0.48(-4.80%) |
May 16, 2017 | 10.24 | 10.24 | 9.993 | 10.02 | 3,144,785 | -0.18(-1.78%) |
May 15, 2017 | 10.22 | 10.30 | 10.14 | 10.20 | 3,825,254 | +0.05(+0.54%) |
May 12, 2017 | 10.26 | 10.28 | 10.07 | 10.15 | 3,280,065 | -0.15(-1.41%) |
May 11, 2017 | 10.49 | 10.56 | 10.23 | 10.29 | 3,678,408 | -0.24(-2.32%) |
May 10, 2017 | 10.65 | 10.77 | 10.49 | 10.54 | 3,932,336 | -0.20(-1.86%) |
May 09, 2017 | 10.66 | 10.86 | 10.65 | 10.74 | 6,391,212 | +0.13(+1.20%) |
May 08, 2017 | 10.85 | 10.93 | 10.30 | 10.61 | 10,963,155 | -0.21(-1.93%) |
May 05, 2017 | 11.34 | 11.34 | 10.71 | 10.82 | 10,130,879 | -0.54(-4.79%) |
May 04, 2017 | 11.73 | 11.73 | 11.31 | 11.36 | 4,586,602 | -0.26(-2.26%) |
May 03, 2017 | 11.60 | 11.72 | 11.50 | 11.63 | 3,496,754 | -0.03(-0.23%) |
May 02, 2017 | 11.59 | 11.79 | 11.47 | 11.65 | 4,709,555 | +0.09(+0.78%) |
May 01, 2017 | 11.41 | 11.58 | 11.31 | 11.56 | 4,582,745 | +0.19(+1.67%) |
Apr 28, 2017 | 11.45 | 11.46 | 11.25 | 11.37 | 3,379,353 | -0.09(-0.79%) |
Apr 27, 2017 | 11.57 | 11.60 | 11.38 | 11.46 | 3,514,128 | -0.11(-0.94%) |
Apr 26, 2017 | 11.64 | 11.67 | 11.39 | 11.57 | 2,836,004 | +0.05(+0.39%) |
Apr 25, 2017 | 11.66 | 11.75 | 11.50 | 11.53 | 2,704,761 | -0.04(-0.31%) |
Apr 24, 2017 | 11.86 | 11.92 | 11.56 | 11.56 | 3,997,783 | -0.05(-0.39%) |
Apr 21, 2017 | 11.51 | 11.75 | 11.42 | 11.61 | 5,054,052 | +0.09(+0.79%) |
Apr 20, 2017 | 11.70 | 11.97 | 11.14 | 11.52 | 11,907,034 | +1.06(+10.15%) |
Apr 19, 2017 | 10.52 | 10.57 | 10.35 | 10.46 | 3,854,876 | +0.04(+0.35%) |
Apr 18, 2017 | 10.58 | 10.65 | 10.31 | 10.42 | 5,402,382 | -0.22(-2.05%) |
Apr 17, 2017 | 10.52 | 10.65 | 10.38 | 10.64 | 3,807,504 | +0.16(+1.51%) |
Apr 13, 2017 | 10.71 | 10.79 | 10.46 | 10.48 | 2,734,545 | -0.26(-2.41%) |
Apr 12, 2017 | 10.91 | 11.00 | 10.71 | 10.74 | 2,167,301 | -0.23(-2.07%) |
Apr 11, 2017 | 10.80 | 11.00 | 10.73 | 10.96 | 2,991,901 | +0.13(+1.17%) |
Apr 10, 2017 | 10.89 | 11.02 | 10.75 | 10.84 | 2,483,058 | -0.07(-0.66%) |
Apr 07, 2017 | 10.66 | 11.02 | 10.65 | 10.91 | 3,194,676 | +0.12(+1.09%) |
Apr 06, 2017 | 10.56 | 10.83 | 10.45 | 10.79 | 2,641,030 | +0.30(+2.85%) |
Apr 05, 2017 | 10.93 | 11.04 | 10.48 | 10.49 | 2,825,249 | -0.30(-2.77%) |
Apr 04, 2017 | 10.84 | 10.91 | 10.78 | 10.79 | 2,128,016 | -0.07(-0.67%) |
Apr 03, 2017 | 10.97 | 11.01 | 10.71 | 10.86 | 3,058,116 | -0.11(-0.99%) |
Mar 31, 2017 | 11.12 | 11.12 | 10.96 | 10.97 | 3,981,820 | -0.19(-1.71%) |
Mar 30, 2017 | 11.02 | 11.24 | 11.00 | 11.16 | 5,723,763 | +0.14(+1.32%) |
Mar 29, 2017 | 11.05 | 11.20 | 10.98 | 11.02 | 4,788,965 | -0.05(-0.49%) |
Mar 28, 2017 | 10.69 | 11.27 | 10.68 | 11.07 | 4,784,588 | +0.33(+3.04%) |
Mar 27, 2017 | 10.35 | 10.77 | 10.27 | 10.75 | 3,318,271 | +0.15(+1.37%) |
Mar 24, 2017 | 10.66 | 10.80 | 10.49 | 10.60 | 2,476,476 | -0.05(-0.43%) |
Mar 23, 2017 | 10.46 | 10.72 | 10.46 | 10.65 | 4,362,463 | +0.19(+1.82%) |
Mar 22, 2017 | 10.46 | 10.52 | 10.26 | 10.46 | 4,337,776 | -0.06(-0.60%) |
Mar 21, 2017 | 11.16 | 11.18 | 10.51 | 10.52 | 6,269,381 | -0.57(-5.15%) |
Mar 20, 2017 | 10.58 | 11.12 | 10.58 | 11.09 | 3,067,858 | -0.05(-0.41%) |
Mar 17, 2017 | 11.18 | 11.24 | 11.02 | 11.14 | 5,340,584 | -0.06(-0.57%) |
Mar 16, 2017 | 11.12 | 11.24 | 11.11 | 11.20 | 3,155,303 | +0.12(+1.06%) |
Mar 15, 2017 | 11.06 | 11.09 | 10.94 | 11.08 | 3,540,882 | +0.14(+1.24%) |
Mar 14, 2017 | 10.74 | 10.95 | 10.66 | 10.95 | 3,193,159 | +0.14(+1.26%) |
Mar 13, 2017 | 10.71 | 10.85 | 10.46 | 10.81 | 3,891,068 | +0.07(+0.68%) |
Mar 10, 2017 | 10.56 | 10.76 | 10.50 | 10.74 | 3,779,123 | +0.26(+2.51%) |
Mar 09, 2017 | 10.58 | 10.63 | 10.43 | 10.47 | 1,605,116 | -0.03(-0.26%) |
Mar 08, 2017 | 10.66 | 10.74 | 10.48 | 10.50 | 2,803,756 | -0.09(-0.86%) |
Mar 07, 2017 | 10.63 | 10.76 | 10.55 | 10.59 | 2,173,075 | -0.07(-0.68%) |
Mar 06, 2017 | 10.75 | 10.75 | 10.46 | 10.66 | 3,092,614 | -0.18(-1.63%) |
Mar 03, 2017 | 10.82 | 10.88 | 10.57 | 10.84 | 2,311,526 | +0.04(+0.38%) |
Mar 02, 2017 | 11.00 | 11.00 | 10.77 | 10.80 | 3,179,536 | -0.21(-1.89%) |