Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.610 | 9.670 | 9.381 | 9.630 | 32,468 | +0.04(+0.42%) |
May 30, 2017 | 9.440 | 9.599 | 9.315 | 9.590 | 30,502 | +0.27(+2.84%) |
May 26, 2017 | 9.445 | 9.525 | 9.200 | 9.325 | 21,436 | +0.00(+0.00%) |
May 25, 2017 | 9.355 | 9.355 | 9.000 | 9.325 | 63,378 | +0.05(+0.59%) |
May 24, 2017 | 8.950 | 9.275 | 8.635 | 9.270 | 21,908 | +0.19(+2.12%) |
May 23, 2017 | 9.090 | 9.175 | 8.799 | 9.078 | 9,100 | -0.06(-0.68%) |
May 22, 2017 | 9.455 | 9.670 | 9.100 | 9.140 | 161,238 | -0.30(-3.18%) |
May 19, 2017 | 9.455 | 9.455 | 9.260 | 9.440 | 14,924 | +0.02(+0.21%) |
May 18, 2017 | 9.700 | 10.24 | 9.014 | 9.420 | 50,562 | -0.40(-4.12%) |
May 17, 2017 | 8.190 | 9.825 | 8.190 | 9.825 | 75,850 | +1.45(+17.31%) |
May 16, 2017 | 8.525 | 8.525 | 8.045 | 8.375 | 22,384 | -0.12(-1.47%) |
May 15, 2017 | 8.435 | 8.570 | 8.400 | 8.500 | 20,790 | -0.04(-0.47%) |
May 12, 2017 | 8.600 | 8.640 | 7.635 | 8.540 | 32,576 | -0.05(-0.52%) |
May 11, 2017 | 8.225 | 8.814 | 8.175 | 8.585 | 66,616 | +0.29(+3.50%) |
May 10, 2017 | 7.820 | 8.295 | 7.685 | 8.295 | 24,916 | +0.40(+5.07%) |
May 09, 2017 | 7.975 | 8.261 | 7.775 | 7.895 | 25,926 | -0.33(-4.01%) |
May 08, 2017 | 7.645 | 8.225 | 7.543 | 8.225 | 32,752 | +0.77(+10.33%) |
May 05, 2017 | 7.795 | 7.795 | 7.275 | 7.455 | 29,440 | -0.31(-4.05%) |
May 04, 2017 | 8.125 | 8.375 | 7.665 | 7.770 | 54,370 | -0.36(-4.37%) |
May 03, 2017 | 8.375 | 8.745 | 7.955 | 8.125 | 75,934 | -0.28(-3.27%) |
May 02, 2017 | 8.565 | 8.875 | 8.290 | 8.400 | 75,322 | -0.29(-3.34%) |
May 01, 2017 | 9.900 | 10.47 | 7.950 | 8.690 | 357,936 | -0.39(-4.30%) |
Apr 28, 2017 | 10.75 | 10.75 | 8.765 | 9.080 | 375,730 | -1.81(-16.62%) |
Apr 27, 2017 | 10.07 | 11.40 | 10.05 | 10.89 | 137,790 | +0.67(+6.50%) |
Apr 26, 2017 | 9.925 | 10.22 | 9.875 | 10.22 | 53,108 | +0.42(+4.34%) |
Apr 25, 2017 | 10.06 | 10.38 | 9.725 | 9.800 | 204,584 | -0.01(-0.10%) |
Apr 24, 2017 | 9.410 | 10.96 | 9.410 | 9.810 | 253,726 | +0.45(+4.81%) |
Apr 21, 2017 | 9.575 | 9.575 | 9.305 | 9.360 | 55,220 | -0.12(-1.21%) |
Apr 20, 2017 | 9.575 | 9.575 | 9.335 | 9.475 | 68,526 | -0.07(-0.73%) |
Apr 19, 2017 | 9.475 | 9.575 | 9.335 | 9.545 | 150,556 | +0.10(+1.01%) |
Apr 18, 2017 | 9.205 | 9.695 | 9.200 | 9.450 | 38,774 | -0.07(-0.68%) |
Apr 17, 2017 | 9.525 | 9.905 | 9.425 | 9.515 | 30,608 | +0.16(+1.66%) |
Apr 13, 2017 | 9.690 | 10.01 | 9.265 | 9.360 | 42,978 | -0.15(-1.53%) |
Apr 12, 2017 | 9.645 | 9.960 | 9.035 | 9.505 | 62,400 | -0.42(-4.23%) |
Apr 11, 2017 | 9.800 | 9.995 | 9.755 | 9.925 | 91,876 | +0.00(+0.00%) |
Apr 10, 2017 | 9.625 | 9.995 | 9.625 | 9.925 | 105,914 | +0.03(+0.25%) |
Apr 07, 2017 | 10.11 | 10.20 | 9.775 | 9.900 | 128,070 | -0.17(-1.69%) |
Apr 06, 2017 | 10.35 | 10.55 | 10.00 | 10.07 | 108,112 | -0.40(-3.87%) |
Apr 05, 2017 | 10.85 | 10.90 | 10.05 | 10.47 | 100,370 | -0.28(-2.56%) |
Apr 04, 2017 | 10.57 | 10.94 | 10.57 | 10.75 | 201,890 | +0.05(+0.47%) |
Apr 03, 2017 | 10.40 | 10.96 | 10.36 | 10.70 | 155,844 | +0.28(+2.69%) |
Mar 31, 2017 | 10.50 | 10.52 | 10.20 | 10.42 | 93,918 | -0.08(-0.76%) |
Mar 30, 2017 | 10.05 | 10.74 | 9.890 | 10.50 | 83,250 | +0.08(+0.80%) |
Mar 29, 2017 | 11.00 | 11.00 | 10.13 | 10.42 | 62,708 | -0.91(-8.02%) |
Mar 28, 2017 | 9.650 | 12.60 | 9.650 | 11.32 | 199,624 | +1.71(+17.85%) |
Mar 27, 2017 | 9.500 | 9.615 | 9.254 | 9.610 | 48,246 | +0.11(+1.16%) |
Mar 24, 2017 | 9.430 | 9.545 | 9.400 | 9.500 | 31,696 | +0.00(+0.00%) |
Mar 23, 2017 | 9.470 | 9.500 | 9.350 | 9.500 | 40,858 | +0.04(+0.37%) |
Mar 22, 2017 | 9.750 | 9.815 | 9.300 | 9.465 | 62,012 | +0.08(+0.85%) |
Mar 21, 2017 | 10.26 | 10.40 | 9.375 | 9.385 | 72,466 | -0.94(-9.10%) |
Mar 20, 2017 | 10.43 | 10.55 | 10.01 | 10.32 | 24,158 | +0.01(+0.10%) |
Mar 17, 2017 | 10.70 | 10.81 | 9.780 | 10.31 | 56,428 | -0.47(-4.36%) |
Mar 16, 2017 | 11.02 | 11.60 | 10.70 | 10.79 | 123,012 | +0.08(+0.75%) |
Mar 15, 2017 | 10.52 | 10.85 | 10.52 | 10.71 | 30,532 | -0.02(-0.19%) |
Mar 14, 2017 | 10.83 | 10.96 | 10.01 | 10.72 | 50,588 | -0.12(-1.11%) |
Mar 13, 2017 | 10.71 | 11.45 | 10.71 | 10.85 | 80,570 | +0.02(+0.18%) |
Mar 10, 2017 | 10.60 | 11.38 | 10.60 | 10.82 | 47,636 | +0.24(+2.32%) |
Mar 09, 2017 | 10.88 | 11.10 | 8.850 | 10.58 | 232,394 | -0.53(-4.73%) |
Mar 08, 2017 | 10.89 | 11.79 | 10.89 | 11.11 | 49,778 | +0.21(+1.97%) |
Mar 07, 2017 | 10.51 | 11.14 | 9.834 | 10.89 | 76,276 | +0.16(+1.44%) |
Mar 06, 2017 | 13.70 | 13.70 | 10.16 | 10.73 | 295,254 | -2.86(-21.01%) |
Mar 03, 2017 | 14.51 | 14.89 | 13.00 | 13.59 | 200,458 | -0.61(-4.30%) |
Mar 02, 2017 | 14.50 | 16.22 | 13.87 | 14.20 | 152,862 | -0.46(-3.14%) |