Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.760 | 10.00 | 9.760 | 10.00 | 440 | -0.15(-1.48%) |
May 30, 2017 | 10.15 | 10.15 | 10.15 | 10.15 | 900 | -0.25(-2.40%) |
May 26, 2017 | 10.25 | 10.40 | 10.13 | 10.40 | 16,049 | +0.01(+0.10%) |
May 25, 2017 | 10.15 | 10.39 | 9.950 | 10.39 | 4,142 | +0.29(+2.87%) |
May 24, 2017 | 9.450 | 10.39 | 9.450 | 10.10 | 4,395 | +0.55(+5.76%) |
May 23, 2017 | 10.34 | 10.34 | 9.550 | 9.550 | 6,125 | -0.84(-8.08%) |
May 22, 2017 | 10.36 | 10.70 | 10.15 | 10.39 | 5,927 | -0.03(-0.29%) |
May 19, 2017 | 11.00 | 11.00 | 10.42 | 10.42 | 4,847 | -0.58(-5.27%) |
May 18, 2017 | 11.01 | 11.01 | 11.00 | 11.00 | 810 | -0.10(-0.90%) |
May 17, 2017 | 11.36 | 11.50 | 11.01 | 11.10 | 7,621 | -0.66(-5.61%) |
May 12, 2017 | 11.76 | 11.76 | 11.76 | 0 | +0.27(+2.35%) | |
May 11, 2017 | 11.65 | 11.65 | 11.25 | 11.49 | 10,102 | +0.24(+2.13%) |
May 09, 2017 | 11.25 | 11.25 | 11.25 | 0 | -0.74(-6.17%) | |
May 08, 2017 | 11.00 | 12.00 | 11.00 | 11.99 | 1,151 | +0.99(+9.00%) |
May 05, 2017 | 10.55 | 11.20 | 10.25 | 11.00 | 10,971 | +0.25(+2.33%) |
May 04, 2017 | 10.25 | 11.00 | 10.25 | 10.75 | 9,250 | -0.25(-2.27%) |
May 03, 2017 | 11.89 | 11.89 | 11.00 | 11.00 | 2,843 | -0.98(-8.18%) |
May 02, 2017 | 12.33 | 12.36 | 11.98 | 11.98 | 1,300 | -0.47(-3.78%) |
May 01, 2017 | 12.53 | 12.53 | 12.45 | 12.45 | 2,400 | +0.19(+1.57%) |
Apr 28, 2017 | 12.00 | 12.65 | 11.50 | 12.26 | 3,325 | -0.09(-0.75%) |
Apr 26, 2017 | 12.35 | 12.35 | 12.35 | 0 | +0.80(+6.93%) | |
Apr 25, 2017 | 10.81 | 11.55 | 10.81 | 11.55 | 3,850 | +0.55(+5.00%) |
Apr 24, 2017 | 11.16 | 11.36 | 10.80 | 11.00 | 3,775 | +0.30(+2.80%) |
Apr 21, 2017 | 10.50 | 10.70 | 10.49 | 10.70 | 2,300 | +0.20(+1.90%) |
Apr 19, 2017 | 10.50 | 10.50 | 10.50 | 0 | +0.25(+2.44%) | |
Apr 18, 2017 | 10.25 | 10.25 | 10.25 | 10.25 | 1,000 | -0.32(-3.03%) |
Apr 12, 2017 | 10.57 | 10.57 | 10.57 | 0 | +0.32(+3.12%) | |
Apr 11, 2017 | 10.05 | 10.25 | 10.03 | 10.25 | 2,125 | +0.81(+8.58%) |
Apr 10, 2017 | 9.810 | 9.930 | 9.050 | 9.440 | 2,980 | -0.56(-5.60%) |
Apr 07, 2017 | 10.00 | 10.00 | 10.00 | 10.00 | 500 | -0.05(-0.50%) |
Apr 06, 2017 | 9.750 | 10.05 | 9.750 | 10.05 | 443 | +0.30(+3.08%) |
Apr 05, 2017 | 9.750 | 9.750 | 9.750 | 9.750 | 100 | +0.15(+1.56%) |
Apr 04, 2017 | 10.15 | 10.15 | 9.550 | 9.600 | 3,984 | -0.56(-5.51%) |
Apr 03, 2017 | 10.55 | 10.55 | 10.16 | 10.16 | 4,334 | -0.84(-7.64%) |
Mar 29, 2017 | 11.00 | 11.00 | 11.00 | 0 | -0.50(-4.35%) | |
Mar 28, 2017 | 11.50 | 11.50 | 11.50 | 11.50 | 500 | +0.25(+2.22%) |
Mar 27, 2017 | 11.25 | 11.25 | 11.25 | 11.25 | 500 | +0.69(+6.53%) |
Mar 24, 2017 | 10.70 | 10.70 | 10.56 | 10.56 | 3,208 | +0.00(+0.00%) |
Mar 23, 2017 | 11.09 | 11.35 | 10.47 | 10.56 | 2,415 | -0.53(-4.78%) |
Mar 22, 2017 | 12.10 | 12.10 | 11.09 | 11.09 | 102,400 | -0.72(-6.10%) |
Mar 21, 2017 | 12.10 | 12.10 | 11.81 | 11.81 | 2,467 | -0.49(-3.98%) |
Mar 20, 2017 | 12.30 | 12.30 | 12.30 | 12.30 | 100 | +0.00(+0.00%) |
Mar 17, 2017 | 12.20 | 12.30 | 12.20 | 12.30 | 600 | +0.11(+0.90%) |
Mar 16, 2017 | 12.19 | 12.19 | 12.19 | 12.19 | 341 | -0.06(-0.49%) |
Mar 15, 2017 | 12.35 | 12.35 | 12.25 | 12.25 | 1,565 | -0.05(-0.41%) |
Mar 14, 2017 | 12.35 | 13.47 | 12.09 | 12.30 | 5,105 | -0.40(-3.15%) |
Mar 13, 2017 | 12.70 | 12.70 | 12.70 | 12.70 | 400 | +0.70(+5.83%) |
Mar 09, 2017 | 12.00 | 12.00 | 12.00 | 0 | +0.24(+2.04%) | |
Mar 08, 2017 | 12.10 | 12.10 | 11.70 | 11.76 | 3,265 | -0.54(-4.39%) |
Mar 07, 2017 | 12.61 | 12.90 | 12.30 | 12.30 | 2,150 | -0.70(-5.38%) |
Mar 06, 2017 | 13.00 | 13.15 | 13.00 | 13.00 | 1,280 | +0.00(+0.00%) |
Mar 03, 2017 | 13.10 | 13.10 | 13.00 | 13.00 | 525 | +0.00(+0.00%) |
Mar 02, 2017 | 13.02 | 13.02 | 13.00 | 13.00 | 1,100 | -1.25(-8.77%) |