Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.47 | 10.47 | 10.24 | 10.33 | 3,700,849 | -0.14(-1.33%) |
May 30, 2017 | 10.35 | 10.57 | 10.34 | 10.47 | 2,101,443 | +0.10(+0.94%) |
May 26, 2017 | 10.40 | 10.44 | 10.30 | 10.38 | 1,775,031 | -0.04(-0.40%) |
May 25, 2017 | 10.44 | 10.52 | 10.34 | 10.42 | 1,349,415 | -0.01(-0.07%) |
May 24, 2017 | 10.50 | 10.53 | 10.38 | 10.42 | 2,017,510 | -0.04(-0.35%) |
May 23, 2017 | 10.43 | 10.50 | 10.36 | 10.46 | 2,715,225 | +0.03(+0.33%) |
May 22, 2017 | 10.36 | 10.43 | 10.29 | 10.43 | 1,455,993 | +0.14(+1.33%) |
May 19, 2017 | 10.24 | 10.38 | 10.17 | 10.29 | 1,654,406 | +0.08(+0.81%) |
May 18, 2017 | 10.34 | 10.34 | 10.15 | 10.21 | 1,669,017 | -0.11(-1.06%) |
May 17, 2017 | 10.58 | 10.51 | 10.29 | 10.32 | 3,381,356 | -0.26(-2.47%) |
May 16, 2017 | 10.65 | 10.73 | 10.48 | 10.58 | 2,910,068 | -0.11(-1.03%) |
May 15, 2017 | 10.83 | 10.92 | 10.65 | 10.69 | 3,527,753 | -0.08(-0.70%) |
May 12, 2017 | 10.84 | 10.87 | 10.74 | 10.76 | 1,442,461 | -0.10(-0.95%) |
May 11, 2017 | 11.06 | 11.13 | 10.85 | 10.87 | 2,975,671 | -0.21(-1.92%) |
May 10, 2017 | 10.97 | 11.16 | 10.91 | 11.08 | 3,066,125 | +0.12(+1.06%) |
May 09, 2017 | 10.86 | 11.02 | 10.82 | 10.96 | 2,700,792 | +0.08(+0.76%) |
May 08, 2017 | 10.60 | 10.88 | 10.57 | 10.88 | 3,143,268 | +0.25(+2.32%) |
May 05, 2017 | 10.43 | 10.64 | 10.43 | 10.63 | 2,358,467 | +0.22(+2.11%) |
May 04, 2017 | 10.68 | 10.69 | 10.37 | 10.41 | 4,319,692 | -0.21(-2.00%) |
May 03, 2017 | 10.47 | 10.65 | 10.32 | 10.62 | 5,057,279 | +0.14(+1.37%) |
May 02, 2017 | 9.479 | 10.76 | 9.479 | 10.48 | 12,295,096 | +1.27(+13.79%) |
May 01, 2017 | 9.142 | 9.280 | 9.087 | 9.211 | 2,983,846 | +0.09(+0.98%) |
Apr 28, 2017 | 9.197 | 9.204 | 9.094 | 9.122 | 3,018,158 | -0.08(-0.82%) |
Apr 27, 2017 | 9.307 | 9.335 | 9.146 | 9.197 | 1,790,557 | -0.07(-0.74%) |
Apr 26, 2017 | 9.184 | 9.348 | 9.135 | 9.266 | 1,966,190 | +0.06(+0.67%) |
Apr 25, 2017 | 9.184 | 9.273 | 9.166 | 9.204 | 2,620,625 | +0.06(+0.68%) |
Apr 24, 2017 | 9.129 | 9.204 | 9.101 | 9.142 | 2,987,162 | +0.14(+1.60%) |
Apr 21, 2017 | 9.053 | 9.053 | 8.923 | 8.998 | 1,616,096 | -0.04(-0.46%) |
Apr 20, 2017 | 9.033 | 9.094 | 8.930 | 9.039 | 1,409,295 | +0.07(+0.77%) |
Apr 19, 2017 | 9.053 | 9.091 | 8.964 | 8.971 | 3,118,211 | -0.03(-0.31%) |
Apr 18, 2017 | 8.964 | 9.046 | 8.923 | 8.998 | 2,141,474 | +0.01(+0.08%) |
Apr 17, 2017 | 8.875 | 8.991 | 8.861 | 8.991 | 1,540,957 | +0.13(+1.47%) |
Apr 13, 2017 | 8.847 | 8.888 | 8.758 | 8.861 | 2,947,478 | +0.00(+0.00%) |
Apr 12, 2017 | 8.998 | 9.033 | 8.854 | 8.861 | 2,600,198 | -0.16(-1.75%) |
Apr 11, 2017 | 8.984 | 9.046 | 8.916 | 9.019 | 2,024,669 | +0.00(+0.00%) |
Apr 10, 2017 | 8.916 | 9.108 | 8.895 | 9.019 | 2,698,401 | +0.10(+1.15%) |
Apr 07, 2017 | 8.930 | 8.933 | 8.816 | 8.916 | 2,155,739 | -0.07(-0.76%) |
Apr 06, 2017 | 8.895 | 9.046 | 8.827 | 8.984 | 2,979,401 | +0.07(+0.77%) |
Apr 05, 2017 | 8.895 | 9.074 | 8.871 | 8.916 | 5,014,599 | +0.04(+0.46%) |
Apr 04, 2017 | 8.799 | 8.882 | 8.765 | 8.875 | 3,730,679 | +0.06(+0.70%) |
Apr 03, 2017 | 9.005 | 9.025 | 8.717 | 8.813 | 4,523,086 | -0.19(-2.06%) |
Mar 31, 2017 | 8.923 | 9.060 | 8.909 | 8.998 | 3,664,996 | +0.08(+0.85%) |
Mar 30, 2017 | 8.806 | 8.943 | 8.758 | 8.923 | 2,323,645 | +0.10(+1.17%) |
Mar 29, 2017 | 8.669 | 8.833 | 8.617 | 8.820 | 2,956,247 | +0.15(+1.74%) |
Mar 28, 2017 | 8.614 | 8.772 | 8.535 | 8.669 | 2,669,841 | +0.08(+0.96%) |
Mar 27, 2017 | 8.504 | 8.648 | 8.449 | 8.586 | 2,559,663 | -0.02(-0.24%) |
Mar 24, 2017 | 8.662 | 8.696 | 8.545 | 8.607 | 1,627,481 | -0.02(-0.24%) |
Mar 23, 2017 | 8.586 | 8.782 | 8.573 | 8.628 | 3,272,048 | +0.05(+0.64%) |
Mar 22, 2017 | 8.655 | 8.655 | 8.477 | 8.573 | 2,961,651 | -0.08(-0.95%) |
Mar 21, 2017 | 8.820 | 8.833 | 8.583 | 8.655 | 3,480,164 | -0.12(-1.33%) |
Mar 20, 2017 | 8.840 | 8.936 | 8.717 | 8.772 | 4,860,581 | -0.04(-0.47%) |
Mar 17, 2017 | 9.204 | 9.232 | 8.813 | 8.813 | 20,795,452 | -0.41(-4.46%) |
Mar 16, 2017 | 9.197 | 9.252 | 9.077 | 9.225 | 3,526,335 | +0.05(+0.52%) |
Mar 15, 2017 | 9.094 | 9.184 | 9.026 | 9.177 | 4,137,761 | +0.09(+0.98%) |
Mar 14, 2017 | 9.190 | 9.204 | 9.026 | 9.087 | 3,690,152 | -0.15(-1.63%) |
Mar 13, 2017 | 9.115 | 9.262 | 9.115 | 9.238 | 2,981,110 | +0.12(+1.28%) |
Mar 10, 2017 | 9.156 | 9.225 | 9.115 | 9.122 | 2,421,519 | +0.00(+0.00%) |
Mar 09, 2017 | 9.094 | 9.190 | 9.060 | 9.122 | 3,844,232 | +0.01(+0.15%) |
Mar 08, 2017 | 9.163 | 9.197 | 8.984 | 9.108 | 3,684,801 | +0.01(+0.15%) |
Mar 07, 2017 | 9.225 | 9.273 | 9.074 | 9.094 | 4,014,549 | -0.16(-1.78%) |
Mar 06, 2017 | 9.266 | 9.314 | 9.204 | 9.259 | 4,434,796 | -0.05(-0.59%) |
Mar 03, 2017 | 9.204 | 9.328 | 9.177 | 9.314 | 6,263,451 | +0.14(+1.50%) |
Mar 02, 2017 | 9.410 | 9.451 | 9.156 | 9.177 | 9,023,741 | -0.30(-3.12%) |