Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.25 | 12.40 | 12.05 | 12.35 | 730,226 | +0.10(+0.82%) |
May 30, 2017 | 12.25 | 12.50 | 12.10 | 12.25 | 799,693 | -0.05(-0.41%) |
May 26, 2017 | 12.25 | 12.40 | 12.15 | 12.30 | 561,968 | +0.05(+0.41%) |
May 25, 2017 | 12.40 | 12.45 | 12.20 | 12.25 | 480,210 | -0.15(-1.21%) |
May 24, 2017 | 12.50 | 12.55 | 12.25 | 12.40 | 434,201 | -0.05(-0.40%) |
May 23, 2017 | 12.55 | 12.75 | 12.15 | 12.45 | 682,850 | -0.10(-0.80%) |
May 22, 2017 | 12.40 | 12.60 | 12.30 | 12.55 | 481,678 | +0.15(+1.21%) |
May 19, 2017 | 12.25 | 12.40 | 12.15 | 12.40 | 2,159,414 | +0.15(+1.22%) |
May 18, 2017 | 12.20 | 12.30 | 12.10 | 12.25 | 1,126,994 | +0.00(+0.00%) |
May 17, 2017 | 12.45 | 12.45 | 12.10 | 12.25 | 824,977 | -0.30(-2.39%) |
May 16, 2017 | 12.80 | 12.85 | 12.40 | 12.55 | 553,488 | -0.25(-1.95%) |
May 15, 2017 | 12.70 | 13.00 | 12.65 | 12.80 | 690,677 | +0.30(+2.40%) |
May 12, 2017 | 12.70 | 12.90 | 12.45 | 12.50 | 413,385 | -0.20(-1.57%) |
May 11, 2017 | 12.95 | 13.05 | 12.65 | 12.70 | 664,849 | -0.20(-1.55%) |
May 10, 2017 | 12.85 | 12.95 | 12.62 | 12.90 | 762,745 | -0.05(-0.39%) |
May 09, 2017 | 13.05 | 13.15 | 12.78 | 12.95 | 488,047 | -0.15(-1.15%) |
May 08, 2017 | 13.00 | 13.15 | 12.85 | 13.10 | 771,729 | +0.10(+0.77%) |
May 05, 2017 | 13.25 | 13.25 | 12.88 | 13.00 | 976,313 | -0.15(-1.14%) |
May 04, 2017 | 11.60 | 13.35 | 11.60 | 13.15 | 1,704,642 | +1.40(+11.91%) |
May 03, 2017 | 11.80 | 11.90 | 11.70 | 11.75 | 1,026,451 | -0.15(-1.26%) |
May 02, 2017 | 11.65 | 11.90 | 11.60 | 11.90 | 881,407 | +0.30(+2.59%) |
May 01, 2017 | 11.50 | 11.65 | 11.40 | 11.60 | 570,209 | +0.10(+0.87%) |
Apr 28, 2017 | 11.80 | 11.80 | 11.35 | 11.50 | 700,957 | -0.25(-2.13%) |
Apr 27, 2017 | 11.55 | 11.80 | 11.30 | 11.75 | 1,539,039 | +0.25(+2.17%) |
Apr 26, 2017 | 11.50 | 11.72 | 11.45 | 11.50 | 1,559,629 | +0.00(+0.00%) |
Apr 25, 2017 | 11.60 | 11.40 | 11.50 | 670,481 | -0.10(-0.86%) | |
Apr 24, 2017 | 11.90 | 11.90 | 11.60 | 11.60 | 731,939 | -0.10(-0.85%) |
Apr 21, 2017 | 11.55 | 11.78 | 11.40 | 11.70 | 816,268 | +0.10(+0.86%) |
Apr 20, 2017 | 11.35 | 11.95 | 11.30 | 11.60 | 2,300,366 | +0.35(+3.11%) |
Apr 19, 2017 | 10.85 | 11.30 | 10.60 | 11.25 | 1,460,727 | +0.50(+4.65%) |
Apr 18, 2017 | 10.45 | 10.85 | 10.45 | 10.75 | 860,384 | +0.20(+1.90%) |
Apr 17, 2017 | 10.60 | 10.68 | 10.43 | 10.55 | 631,008 | -0.05(-0.47%) |
Apr 13, 2017 | 10.55 | 10.70 | 10.45 | 10.60 | 809,676 | +0.00(+0.00%) |
Apr 12, 2017 | 10.80 | 10.20 | 10.60 | 1,367,184 | -0.20(-1.85%) | |
Apr 11, 2017 | 10.70 | 10.90 | 10.60 | 10.80 | 745,496 | +0.05(+0.47%) |
Apr 10, 2017 | 10.55 | 10.90 | 10.45 | 10.75 | 825,774 | +0.20(+1.90%) |
Apr 07, 2017 | 10.30 | 10.55 | 10.20 | 10.55 | 992,065 | +0.20(+1.93%) |
Apr 06, 2017 | 9.950 | 10.40 | 9.900 | 10.35 | 821,128 | +0.40(+4.02%) |
Apr 05, 2017 | 10.15 | 10.25 | 9.900 | 9.950 | 906,869 | -0.10(-1.00%) |
Apr 04, 2017 | 10.20 | 10.20 | 9.950 | 10.05 | 625,430 | -0.20(-1.95%) |
Apr 03, 2017 | 10.10 | 10.40 | 10.03 | 10.25 | 930,906 | +0.10(+0.99%) |
Mar 31, 2017 | 9.800 | 10.25 | 9.775 | 10.15 | 992,148 | +0.40(+4.10%) |
Mar 30, 2017 | 9.400 | 9.800 | 9.350 | 9.750 | 685,233 | +0.35(+3.72%) |
Mar 29, 2017 | 9.300 | 9.700 | 9.300 | 9.400 | 881,986 | +0.05(+0.53%) |
Mar 28, 2017 | 9.450 | 9.600 | 9.250 | 9.350 | 1,153,602 | -0.10(-1.06%) |
Mar 27, 2017 | 9.300 | 9.600 | 9.250 | 9.450 | 788,782 | +0.00(+0.00%) |
Mar 24, 2017 | 9.550 | 9.750 | 9.450 | 9.450 | 441,819 | -0.10(-1.05%) |
Mar 23, 2017 | 9.700 | 9.800 | 9.450 | 9.550 | 763,508 | -0.15(-1.55%) |
Mar 22, 2017 | 9.650 | 9.800 | 9.425 | 9.700 | 1,061,449 | +0.05(+0.52%) |
Mar 21, 2017 | 10.10 | 10.20 | 9.625 | 9.650 | 835,798 | -0.35(-3.50%) |
Mar 20, 2017 | 9.750 | 10.20 | 9.750 | 10.00 | 518,688 | +0.00(+0.00%) |
Mar 17, 2017 | 9.700 | 10.20 | 9.700 | 10.00 | 2,183,119 | +0.30(+3.09%) |
Mar 16, 2017 | 9.550 | 9.750 | 9.550 | 9.700 | 868,385 | +0.15(+1.57%) |
Mar 15, 2017 | 9.500 | 9.650 | 9.400 | 9.550 | 573,449 | +0.15(+1.60%) |
Mar 14, 2017 | 9.500 | 9.750 | 9.400 | 9.400 | 479,043 | -0.20(-2.08%) |
Mar 13, 2017 | 9.600 | 9.750 | 9.500 | 9.600 | 497,813 | +0.05(+0.52%) |
Mar 10, 2017 | 9.800 | 10.10 | 9.450 | 9.550 | 754,257 | -0.25(-2.55%) |
Mar 09, 2017 | 9.950 | 10.10 | 9.650 | 9.800 | 874,114 | -0.15(-1.51%) |
Mar 08, 2017 | 10.05 | 10.20 | 9.950 | 9.950 | 709,929 | -0.05(-0.50%) |
Mar 07, 2017 | 10.10 | 10.25 | 9.975 | 10.00 | 936,464 | -0.15(-1.48%) |
Mar 06, 2017 | 10.45 | 10.45 | 10.10 | 10.15 | 843,889 | -0.40(-3.79%) |
Mar 03, 2017 | 10.75 | 10.75 | 10.45 | 10.55 | 814,242 | -0.15(-1.40%) |
Mar 02, 2017 | 10.95 | 11.05 | 10.65 | 10.70 | 542,285 | -0.30(-2.73%) |