Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.43 | 10.45 | 10.16 | 10.25 | 241,438 | -0.18(-1.71%) |
May 30, 2017 | 10.42 | 10.50 | 10.30 | 10.43 | 158,566 | -0.01(-0.09%) |
May 26, 2017 | 10.43 | 10.55 | 10.36 | 10.44 | 206,348 | -0.01(-0.09%) |
May 25, 2017 | 10.46 | 10.60 | 10.35 | 10.45 | 175,965 | +0.02(+0.19%) |
May 24, 2017 | 10.48 | 10.70 | 10.40 | 10.43 | 200,191 | -0.08(-0.75%) |
May 23, 2017 | 10.37 | 10.64 | 10.22 | 10.50 | 294,735 | +0.17(+1.63%) |
May 22, 2017 | 10.37 | 10.51 | 10.16 | 10.34 | 293,995 | +0.02(+0.19%) |
May 19, 2017 | 9.773 | 10.48 | 9.773 | 10.32 | 562,583 | +0.71(+7.41%) |
May 18, 2017 | 9.684 | 9.714 | 9.477 | 9.605 | 272,003 | -0.15(-1.52%) |
May 17, 2017 | 10.38 | 10.14 | 9.724 | 9.753 | 386,910 | -0.62(-6.00%) |
May 16, 2017 | 10.45 | 10.54 | 10.24 | 10.38 | 324,412 | +0.10(+0.96%) |
May 15, 2017 | 10.35 | 10.55 | 10.26 | 10.28 | 238,206 | +0.07(+0.68%) |
May 12, 2017 | 10.52 | 10.54 | 10.14 | 10.21 | 358,672 | -0.44(-4.17%) |
May 11, 2017 | 10.70 | 10.81 | 10.40 | 10.65 | 308,768 | -0.01(-0.09%) |
May 10, 2017 | 10.52 | 10.74 | 10.47 | 10.66 | 314,603 | +0.18(+1.70%) |
May 09, 2017 | 10.87 | 10.93 | 10.41 | 10.48 | 403,514 | -0.34(-3.11%) |
May 08, 2017 | 11.26 | 11.27 | 10.74 | 10.82 | 427,396 | -0.47(-4.20%) |
May 05, 2017 | 11.28 | 11.38 | 11.06 | 11.29 | 801,526 | +0.05(+0.44%) |
May 04, 2017 | 10.15 | 11.98 | 9.793 | 11.25 | 1,020,512 | +1.05(+10.27%) |
May 03, 2017 | 10.22 | 10.41 | 9.981 | 10.20 | 369,650 | -0.04(-0.39%) |
May 02, 2017 | 10.49 | 10.67 | 10.13 | 10.24 | 372,109 | -0.29(-2.72%) |
May 01, 2017 | 10.68 | 10.70 | 10.43 | 10.52 | 263,618 | -0.06(-0.56%) |
Apr 28, 2017 | 10.76 | 10.85 | 10.57 | 10.58 | 288,909 | -0.18(-1.65%) |
Apr 27, 2017 | 10.62 | 10.82 | 10.57 | 10.76 | 443,945 | +0.03(+0.28%) |
Apr 26, 2017 | 10.48 | 10.95 | 10.48 | 10.73 | 523,758 | +0.23(+2.16%) |
Apr 25, 2017 | 10.39 | 10.62 | 10.32 | 10.50 | 335,979 | +0.26(+2.51%) |
Apr 24, 2017 | 10.20 | 10.33 | 10.06 | 10.25 | 516,160 | +0.36(+3.60%) |
Apr 21, 2017 | 9.941 | 10.14 | 9.813 | 9.892 | 502,119 | +0.09(+0.91%) |
Apr 20, 2017 | 9.645 | 9.921 | 9.625 | 9.803 | 478,381 | +0.29(+3.01%) |
Apr 19, 2017 | 9.842 | 9.872 | 9.506 | 9.516 | 585,588 | -0.31(-3.12%) |
Apr 18, 2017 | 8.577 | 9.873 | 8.420 | 9.823 | 1,423,362 | +1.23(+14.25%) |
Apr 17, 2017 | 8.864 | 8.913 | 8.577 | 8.597 | 913,316 | -0.27(-3.01%) |
Apr 13, 2017 | 9.141 | 9.388 | 8.854 | 8.864 | 491,054 | -0.36(-3.86%) |
Apr 12, 2017 | 9.556 | 9.556 | 9.002 | 9.220 | 645,293 | -0.34(-3.52%) |
Apr 11, 2017 | 9.477 | 9.566 | 8.943 | 9.556 | 890,210 | -0.05(-0.51%) |
Apr 10, 2017 | 9.743 | 9.961 | 9.595 | 9.605 | 434,279 | -0.13(-1.32%) |
Apr 07, 2017 | 9.981 | 10.00 | 9.684 | 9.734 | 413,071 | -0.28(-2.76%) |
Apr 06, 2017 | 10.05 | 10.17 | 9.902 | 10.01 | 447,369 | +0.00(+0.00%) |
Apr 05, 2017 | 10.16 | 10.39 | 9.951 | 10.01 | 534,649 | +0.00(+0.00%) |
Apr 04, 2017 | 10.03 | 10.23 | 9.951 | 10.01 | 415,048 | -0.05(-0.49%) |
Apr 03, 2017 | 10.29 | 10.43 | 9.882 | 10.06 | 527,141 | -0.16(-1.55%) |
Mar 31, 2017 | 10.07 | 10.31 | 9.882 | 10.22 | 1,190,142 | +0.08(+0.78%) |
Mar 30, 2017 | 10.02 | 10.19 | 10.02 | 10.14 | 694,730 | +0.08(+0.79%) |
Mar 29, 2017 | 9.655 | 10.11 | 9.605 | 10.06 | 558,428 | +0.38(+3.93%) |
Mar 28, 2017 | 9.492 | 9.748 | 9.403 | 9.679 | 508,477 | +0.01(+0.10%) |
Mar 27, 2017 | 9.245 | 9.724 | 9.096 | 9.669 | 563,834 | +0.16(+1.66%) |
Mar 24, 2017 | 9.373 | 9.590 | 9.274 | 9.511 | 828,573 | -0.02(-0.21%) |
Mar 23, 2017 | 9.264 | 9.669 | 9.264 | 9.531 | 756,752 | +0.20(+2.12%) |
Mar 22, 2017 | 9.758 | 9.817 | 9.096 | 9.334 | 940,093 | -0.45(-4.64%) |
Mar 21, 2017 | 10.34 | 10.47 | 9.738 | 9.788 | 687,076 | -0.51(-4.99%) |
Mar 20, 2017 | 10.37 | 10.53 | 10.23 | 10.30 | 683,479 | -0.16(-1.51%) |
Mar 17, 2017 | 10.73 | 10.83 | 10.31 | 10.46 | 1,260,362 | -0.29(-2.67%) |
Mar 16, 2017 | 10.57 | 11.08 | 10.49 | 10.75 | 1,103,613 | +0.23(+2.16%) |
Mar 15, 2017 | 11.25 | 11.29 | 10.07 | 10.52 | 2,906,868 | -1.60(-13.20%) |
Mar 14, 2017 | 11.92 | 12.32 | 11.56 | 12.12 | 534,947 | +0.11(+0.91%) |
Mar 13, 2017 | 11.97 | 12.12 | 11.82 | 12.01 | 164,861 | +0.06(+0.50%) |
Mar 10, 2017 | 12.08 | 12.25 | 11.76 | 11.95 | 293,169 | +0.04(+0.33%) |
Mar 09, 2017 | 12.28 | 12.35 | 11.81 | 11.91 | 349,823 | -0.39(-3.13%) |
Mar 08, 2017 | 12.73 | 12.73 | 12.28 | 12.30 | 279,465 | -0.27(-2.12%) |
Mar 07, 2017 | 12.74 | 12.91 | 12.54 | 12.56 | 274,826 | -0.21(-1.62%) |
Mar 06, 2017 | 12.84 | 12.95 | 12.58 | 12.77 | 326,883 | -0.32(-2.42%) |
Mar 03, 2017 | 12.99 | 13.22 | 12.80 | 13.09 | 266,817 | +0.08(+0.61%) |
Mar 02, 2017 | 13.54 | 13.63 | 13.00 | 13.01 | 374,157 | -0.69(-5.05%) |