Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.500 | 9.680 | 9.000 | 9.290 | 28,195 | +0.32(+3.57%) |
May 30, 2017 | 9.340 | 9.340 | 8.900 | 8.970 | 68,040 | -0.16(-1.75%) |
May 26, 2017 | 9.240 | 9.300 | 9.100 | 9.130 | 89,471 | -0.27(-2.87%) |
May 25, 2017 | 9.700 | 9.710 | 9.370 | 9.400 | 23,017 | -0.47(-4.76%) |
May 24, 2017 | 10.00 | 10.00 | 9.750 | 9.870 | 12,752 | -0.01(-0.10%) |
May 23, 2017 | 10.21 | 10.21 | 9.780 | 9.880 | 10,019 | -0.17(-1.69%) |
May 22, 2017 | 10.85 | 10.85 | 10.02 | 10.05 | 35,671 | -0.02(-0.20%) |
May 19, 2017 | 9.770 | 10.30 | 9.770 | 10.07 | 19,152 | +0.16(+1.61%) |
May 18, 2017 | 10.31 | 10.47 | 9.850 | 9.910 | 38,639 | -0.46(-4.44%) |
May 17, 2017 | 11.30 | 11.31 | 10.32 | 10.37 | 25,040 | -0.97(-8.55%) |
May 16, 2017 | 12.02 | 12.05 | 11.26 | 11.34 | 22,322 | -0.70(-5.81%) |
May 15, 2017 | 11.84 | 12.21 | 11.81 | 12.04 | 19,410 | +0.10(+0.84%) |
May 12, 2017 | 11.69 | 12.02 | 11.66 | 11.94 | 12,503 | -0.05(-0.42%) |
May 11, 2017 | 11.92 | 11.99 | 11.73 | 11.99 | 22,426 | +0.19(+1.61%) |
May 10, 2017 | 12.15 | 12.15 | 11.80 | 11.80 | 36,592 | +0.01(+0.08%) |
May 09, 2017 | 11.78 | 11.92 | 11.66 | 11.79 | 12,459 | +0.02(+0.17%) |
May 08, 2017 | 11.68 | 11.89 | 11.66 | 11.77 | 19,089 | +0.09(+0.77%) |
May 05, 2017 | 11.77 | 11.77 | 11.68 | 11.68 | 17,376 | -0.10(-0.85%) |
May 04, 2017 | 11.74 | 12.04 | 11.71 | 11.78 | 15,739 | -0.17(-1.42%) |
May 03, 2017 | 12.13 | 12.13 | 11.82 | 11.95 | 36,530 | +0.16(+1.36%) |
May 02, 2017 | 11.90 | 11.90 | 11.71 | 11.79 | 17,701 | -0.11(-0.92%) |
May 01, 2017 | 11.54 | 11.95 | 11.29 | 11.90 | 57,944 | +0.29(+2.50%) |
Apr 28, 2017 | 11.66 | 11.79 | 11.56 | 11.61 | 12,791 | -0.01(-0.09%) |
Apr 27, 2017 | 11.86 | 11.86 | 11.56 | 11.62 | 7,548 | -0.17(-1.44%) |
Apr 26, 2017 | 11.76 | 12.08 | 11.55 | 11.79 | 71,010 | -0.03(-0.25%) |
Apr 25, 2017 | 11.50 | 11.99 | 11.41 | 11.82 | 23,294 | +0.28(+2.43%) |
Apr 24, 2017 | 11.52 | 11.68 | 11.34 | 11.54 | 10,961 | +0.14(+1.23%) |
Apr 21, 2017 | 11.57 | 11.57 | 11.34 | 11.40 | 10,875 | -0.18(-1.55%) |
Apr 20, 2017 | 11.12 | 11.60 | 11.12 | 11.58 | 18,962 | +0.44(+3.95%) |
Apr 19, 2017 | 10.87 | 11.28 | 10.87 | 11.14 | 9,610 | -0.03(-0.27%) |
Apr 18, 2017 | 11.25 | 11.25 | 10.92 | 11.17 | 4,809 | +0.02(+0.18%) |
Apr 17, 2017 | 11.21 | 11.21 | 11.02 | 11.15 | 9,421 | +0.12(+1.09%) |
Apr 13, 2017 | 11.57 | 11.59 | 11.02 | 11.03 | 9,557 | -0.79(-6.68%) |
Apr 12, 2017 | 12.04 | 12.14 | 11.82 | 11.82 | 32,930 | -0.23(-1.91%) |
Apr 11, 2017 | 12.02 | 12.07 | 12.01 | 12.05 | 20,124 | +0.09(+0.75%) |
Apr 10, 2017 | 12.00 | 12.14 | 11.92 | 11.96 | 19,226 | -0.02(-0.17%) |
Apr 07, 2017 | 11.85 | 12.11 | 11.80 | 11.98 | 9,181 | +0.19(+1.61%) |
Apr 06, 2017 | 11.62 | 12.00 | 11.62 | 11.79 | 8,028 | +0.18(+1.55%) |
Apr 05, 2017 | 11.88 | 11.88 | 11.50 | 11.61 | 20,457 | -0.19(-1.61%) |
Apr 04, 2017 | 11.90 | 11.96 | 11.66 | 11.80 | 11,671 | -0.11(-0.92%) |
Apr 03, 2017 | 11.99 | 12.13 | 11.90 | 11.91 | 6,602 | -0.12(-1.00%) |
Mar 31, 2017 | 11.79 | 12.04 | 11.54 | 12.03 | 16,615 | +0.30(+2.56%) |
Mar 30, 2017 | 11.89 | 11.95 | 11.60 | 11.73 | 9,440 | -0.14(-1.18%) |
Mar 29, 2017 | 11.90 | 12.03 | 11.85 | 11.87 | 4,745 | -0.03(-0.25%) |
Mar 28, 2017 | 12.04 | 12.06 | 11.76 | 11.90 | 17,244 | +0.00(+0.00%) |
Mar 27, 2017 | 11.88 | 12.04 | 11.86 | 11.90 | 14,907 | +0.05(+0.42%) |
Mar 24, 2017 | 11.98 | 12.01 | 11.78 | 11.85 | 9,084 | -0.07(-0.59%) |
Mar 23, 2017 | 11.86 | 11.94 | 11.84 | 11.92 | 17,502 | +0.06(+0.51%) |
Mar 22, 2017 | 11.82 | 11.93 | 11.71 | 11.86 | 14,284 | +0.06(+0.51%) |
Mar 21, 2017 | 11.74 | 11.93 | 11.73 | 11.80 | 15,397 | +0.11(+0.94%) |
Mar 20, 2017 | 11.57 | 11.74 | 11.39 | 11.69 | 15,892 | -0.02(-0.17%) |
Mar 17, 2017 | 11.56 | 11.73 | 11.34 | 11.71 | 21,278 | +0.23(+2.00%) |
Mar 16, 2017 | 11.08 | 11.50 | 11.08 | 11.48 | 10,101 | +0.20(+1.77%) |
Mar 15, 2017 | 10.82 | 11.30 | 10.82 | 11.28 | 11,289 | +0.46(+4.25%) |
Mar 14, 2017 | 11.10 | 11.10 | 10.77 | 10.82 | 8,972 | -0.36(-3.22%) |
Mar 13, 2017 | 11.04 | 11.24 | 10.85 | 11.18 | 12,626 | +0.41(+3.81%) |
Mar 10, 2017 | 10.86 | 11.21 | 10.77 | 10.77 | 10,379 | +0.12(+1.13%) |
Mar 09, 2017 | 10.45 | 10.75 | 10.40 | 10.65 | 18,997 | +0.20(+1.91%) |
Mar 08, 2017 | 11.12 | 11.12 | 10.41 | 10.45 | 19,273 | -0.42(-3.86%) |
Mar 07, 2017 | 11.24 | 11.28 | 10.87 | 10.87 | 13,239 | -0.35(-3.12%) |
Mar 06, 2017 | 11.21 | 11.25 | 11.21 | 11.22 | 5,561 | -0.06(-0.53%) |
Mar 03, 2017 | 11.37 | 11.37 | 11.21 | 11.28 | 10,027 | -0.12(-1.05%) |
Mar 02, 2017 | 11.50 | 11.56 | 11.28 | 11.40 | 10,839 | -0.10(-0.87%) |