Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.334 | 9.426 | 8.964 | 9.362 | 490,317 | +0.09(+0.94%) |
May 30, 2017 | 8.987 | 9.417 | 8.973 | 9.275 | 641,362 | +0.34(+3.79%) |
May 26, 2017 | 9.508 | 9.508 | 8.868 | 8.936 | 745,157 | -0.54(-5.70%) |
May 25, 2017 | 8.446 | 9.623 | 8.039 | 9.476 | 1,359,525 | +0.95(+11.11%) |
May 24, 2017 | 8.620 | 8.762 | 8.483 | 8.529 | 614,494 | -0.14(-1.58%) |
May 23, 2017 | 9.064 | 9.064 | 8.648 | 8.666 | 518,559 | -0.35(-3.86%) |
May 22, 2017 | 9.179 | 9.215 | 8.909 | 9.014 | 406,566 | -0.20(-2.14%) |
May 19, 2017 | 9.362 | 9.362 | 9.019 | 9.211 | 367,066 | -0.18(-1.90%) |
May 18, 2017 | 9.399 | 9.486 | 9.270 | 9.389 | 266,100 | +0.02(+0.20%) |
May 17, 2017 | 9.623 | 9.714 | 9.312 | 9.371 | 443,759 | -0.38(-3.87%) |
May 16, 2017 | 10.03 | 10.03 | 9.719 | 9.749 | 528,804 | -0.31(-3.07%) |
May 15, 2017 | 9.925 | 10.11 | 9.925 | 10.06 | 313,239 | +0.13(+1.34%) |
May 12, 2017 | 10.41 | 10.41 | 9.888 | 9.925 | 489,920 | -0.53(-5.08%) |
May 11, 2017 | 10.90 | 10.90 | 10.33 | 10.46 | 524,050 | -0.55(-4.99%) |
May 10, 2017 | 10.96 | 11.10 | 10.79 | 11.01 | 306,351 | +0.09(+0.80%) |
May 09, 2017 | 10.87 | 11.01 | 10.79 | 10.92 | 309,866 | +0.09(+0.85%) |
May 08, 2017 | 10.42 | 10.87 | 10.42 | 10.83 | 352,957 | +0.38(+3.64%) |
May 05, 2017 | 10.17 | 10.48 | 10.12 | 10.45 | 239,667 | +0.32(+3.12%) |
May 04, 2017 | 10.15 | 10.21 | 9.843 | 10.13 | 321,297 | -0.08(-0.74%) |
May 03, 2017 | 11.25 | 11.42 | 10.20 | 10.21 | 546,731 | -1.38(-11.95%) |
May 02, 2017 | 11.50 | 11.71 | 11.44 | 11.59 | 213,472 | +0.12(+1.04%) |
May 01, 2017 | 11.67 | 11.67 | 11.41 | 11.47 | 116,090 | -0.14(-1.22%) |
Apr 28, 2017 | 11.68 | 11.74 | 11.47 | 11.61 | 167,323 | -0.11(-0.98%) |
Apr 27, 2017 | 11.95 | 11.96 | 11.66 | 11.73 | 150,590 | -0.22(-1.84%) |
Apr 26, 2017 | 11.67 | 12.15 | 11.67 | 11.95 | 258,503 | +0.27(+2.31%) |
Apr 25, 2017 | 11.70 | 11.90 | 11.51 | 11.68 | 357,538 | +0.02(+0.16%) |
Apr 24, 2017 | 11.89 | 11.92 | 11.56 | 11.66 | 295,873 | -0.11(-0.89%) |
Apr 21, 2017 | 11.74 | 11.81 | 11.62 | 11.77 | 238,575 | +0.03(+0.27%) |
Apr 20, 2017 | 11.42 | 11.78 | 11.41 | 11.73 | 336,778 | +0.41(+3.64%) |
Apr 19, 2017 | 11.16 | 11.37 | 11.16 | 11.32 | 207,932 | +0.16(+1.48%) |
Apr 18, 2017 | 10.98 | 11.17 | 10.88 | 11.16 | 206,209 | +0.15(+1.37%) |
Apr 17, 2017 | 10.99 | 11.03 | 10.82 | 11.01 | 248,900 | +0.03(+0.25%) |
Apr 13, 2017 | 11.22 | 11.27 | 10.95 | 10.98 | 275,606 | -0.27(-2.44%) |
Apr 12, 2017 | 11.39 | 11.39 | 11.16 | 11.25 | 315,425 | -0.18(-1.60%) |
Apr 11, 2017 | 11.21 | 11.47 | 11.17 | 11.44 | 161,969 | +0.19(+1.67%) |
Apr 10, 2017 | 11.45 | 11.63 | 11.17 | 11.25 | 328,473 | -0.23(-2.03%) |
Apr 07, 2017 | 10.92 | 11.53 | 10.72 | 11.48 | 382,287 | +0.54(+4.94%) |
Apr 06, 2017 | 10.94 | 11.22 | 10.90 | 10.94 | 450,950 | +0.04(+0.38%) |
Apr 05, 2017 | 11.06 | 11.21 | 10.84 | 10.90 | 276,395 | -0.07(-0.62%) |
Apr 04, 2017 | 11.16 | 11.16 | 10.90 | 10.97 | 234,529 | -0.18(-1.64%) |
Apr 03, 2017 | 11.31 | 11.36 | 11.02 | 11.15 | 243,191 | -0.06(-0.57%) |
Mar 31, 2017 | 11.35 | 11.35 | 11.05 | 11.22 | 366,577 | -0.12(-1.05%) |
Mar 30, 2017 | 11.45 | 11.57 | 11.09 | 11.33 | 315,963 | -0.12(-1.08%) |
Mar 29, 2017 | 11.10 | 11.49 | 11.10 | 11.46 | 316,916 | +0.33(+2.95%) |
Mar 28, 2017 | 10.95 | 11.27 | 10.89 | 11.13 | 351,955 | +0.05(+0.41%) |
Mar 27, 2017 | 10.89 | 11.28 | 10.77 | 11.08 | 490,227 | +0.16(+1.42%) |
Mar 24, 2017 | 11.13 | 11.60 | 10.42 | 10.93 | 869,785 | -0.40(-3.51%) |
Mar 23, 2017 | 11.31 | 11.66 | 11.28 | 11.32 | 351,526 | -0.00(-0.04%) |
Mar 22, 2017 | 11.32 | 11.38 | 11.04 | 11.33 | 280,695 | -0.04(-0.32%) |
Mar 21, 2017 | 11.57 | 11.62 | 11.30 | 11.37 | 274,462 | -0.17(-1.50%) |
Mar 20, 2017 | 12.07 | 12.07 | 11.52 | 11.54 | 274,414 | -0.60(-4.93%) |
Mar 17, 2017 | 11.97 | 12.16 | 11.89 | 12.14 | 338,015 | +0.16(+1.33%) |
Mar 16, 2017 | 11.88 | 12.07 | 11.77 | 11.98 | 155,805 | +0.11(+0.96%) |
Mar 15, 2017 | 11.71 | 11.93 | 11.62 | 11.86 | 99,102 | +0.18(+1.56%) |
Mar 14, 2017 | 11.62 | 11.74 | 11.54 | 11.68 | 114,869 | +0.03(+0.24%) |
Mar 13, 2017 | 11.75 | 11.81 | 11.60 | 11.65 | 161,244 | -0.11(-0.97%) |
Mar 10, 2017 | 11.58 | 11.85 | 11.29 | 11.77 | 236,783 | +0.25(+2.14%) |
Mar 09, 2017 | 11.66 | 11.71 | 11.39 | 11.52 | 318,920 | -0.21(-1.79%) |
Mar 08, 2017 | 11.62 | 11.83 | 11.62 | 11.73 | 157,413 | +0.12(+1.06%) |
Mar 07, 2017 | 11.69 | 11.71 | 11.58 | 11.61 | 265,099 | -0.05(-0.43%) |
Mar 06, 2017 | 11.55 | 11.73 | 11.47 | 11.66 | 210,439 | +0.08(+0.67%) |
Mar 03, 2017 | 11.83 | 11.92 | 11.48 | 11.58 | 224,206 | -0.26(-2.20%) |
Mar 02, 2017 | 11.66 | 11.96 | 11.58 | 11.84 | 630,239 | +0.21(+1.85%) |