Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.05 | 10.05 | 9.570 | 9.720 | 1,131,734 | -0.31(-3.09%) |
May 30, 2017 | 10.37 | 10.51 | 10.03 | 10.03 | 1,416,172 | -0.32(-3.09%) |
May 26, 2017 | 10.00 | 10.38 | 9.875 | 10.35 | 3,567,499 | +0.84(+8.83%) |
May 25, 2017 | 9.800 | 9.850 | 9.310 | 9.510 | 2,241,474 | -0.27(-2.76%) |
May 24, 2017 | 9.820 | 9.820 | 9.660 | 9.780 | 925,904 | -0.05(-0.51%) |
May 23, 2017 | 9.830 | 9.950 | 9.700 | 9.830 | 1,449,981 | +0.01(+0.10%) |
May 22, 2017 | 9.230 | 9.850 | 9.230 | 9.820 | 2,021,838 | +0.63(+6.86%) |
May 19, 2017 | 9.180 | 9.290 | 9.090 | 9.190 | 1,122,868 | +0.05(+0.55%) |
May 18, 2017 | 9.230 | 9.310 | 9.120 | 9.140 | 1,308,552 | -0.08(-0.87%) |
May 17, 2017 | 9.520 | 9.550 | 9.210 | 9.220 | 1,580,524 | -0.45(-4.65%) |
May 16, 2017 | 9.620 | 9.700 | 9.540 | 9.670 | 1,505,463 | +0.05(+0.52%) |
May 15, 2017 | 9.540 | 9.740 | 9.540 | 9.620 | 1,154,957 | +0.11(+1.16%) |
May 12, 2017 | 9.430 | 9.590 | 9.230 | 9.510 | 1,223,459 | +0.05(+0.53%) |
May 11, 2017 | 9.440 | 9.530 | 9.320 | 9.460 | 849,371 | -0.03(-0.32%) |
May 10, 2017 | 9.550 | 9.645 | 9.430 | 9.490 | 1,253,099 | -0.09(-0.94%) |
May 09, 2017 | 9.290 | 9.590 | 9.250 | 9.580 | 1,746,228 | +0.29(+3.12%) |
May 08, 2017 | 9.490 | 9.540 | 9.170 | 9.290 | 3,770,932 | -0.26(-2.72%) |
May 05, 2017 | 9.720 | 9.930 | 9.130 | 9.550 | 5,230,179 | -0.40(-4.02%) |
May 04, 2017 | 10.08 | 10.34 | 9.770 | 9.950 | 3,824,050 | -0.04(-0.40%) |
May 03, 2017 | 9.880 | 10.01 | 9.720 | 9.990 | 1,216,066 | +0.07(+0.71%) |
May 02, 2017 | 9.900 | 9.960 | 9.780 | 9.920 | 1,463,442 | +0.06(+0.61%) |
May 01, 2017 | 9.960 | 10.01 | 9.830 | 9.860 | 1,201,121 | -0.06(-0.60%) |
Apr 28, 2017 | 10.28 | 10.31 | 9.890 | 9.920 | 1,368,609 | -0.32(-3.13%) |
Apr 27, 2017 | 10.00 | 10.24 | 9.930 | 10.24 | 2,287,755 | +0.26(+2.61%) |
Apr 26, 2017 | 10.14 | 10.17 | 9.960 | 9.980 | 1,034,817 | -0.16(-1.58%) |
Apr 25, 2017 | 10.27 | 10.27 | 10.13 | 10.14 | 1,082,263 | -0.04(-0.39%) |
Apr 24, 2017 | 9.790 | 10.25 | 9.710 | 10.18 | 2,373,426 | +0.55(+5.71%) |
Apr 21, 2017 | 9.630 | 9.860 | 9.569 | 9.630 | 1,636,390 | -0.09(-0.93%) |
Apr 20, 2017 | 9.600 | 9.770 | 9.540 | 9.720 | 936,509 | +0.18(+1.89%) |
Apr 19, 2017 | 9.670 | 9.740 | 9.520 | 9.540 | 1,370,553 | -0.05(-0.52%) |
Apr 18, 2017 | 9.650 | 9.730 | 9.523 | 9.590 | 1,239,781 | -0.16(-1.64%) |
Apr 17, 2017 | 9.480 | 9.770 | 9.450 | 9.750 | 1,518,695 | +0.30(+3.17%) |
Apr 13, 2017 | 9.420 | 9.670 | 9.360 | 9.450 | 1,458,466 | +0.10(+1.07%) |
Apr 12, 2017 | 9.480 | 9.540 | 9.320 | 9.350 | 961,439 | -0.16(-1.68%) |
Apr 11, 2017 | 9.620 | 9.710 | 9.490 | 9.510 | 1,433,366 | -0.13(-1.35%) |
Apr 10, 2017 | 9.850 | 9.866 | 9.510 | 9.640 | 1,551,858 | -0.23(-2.33%) |
Apr 07, 2017 | 9.900 | 9.930 | 9.785 | 9.870 | 2,418,960 | -0.06(-0.60%) |
Apr 06, 2017 | 9.630 | 9.940 | 9.580 | 9.930 | 2,970,808 | +0.30(+3.12%) |
Apr 05, 2017 | 10.34 | 10.45 | 9.620 | 9.630 | 2,746,431 | -0.67(-6.50%) |
Apr 04, 2017 | 10.12 | 10.31 | 10.00 | 10.30 | 2,507,998 | +0.15(+1.48%) |
Apr 03, 2017 | 10.25 | 10.28 | 10.05 | 10.15 | 1,593,877 | -0.08(-0.78%) |
Mar 31, 2017 | 10.38 | 10.43 | 10.22 | 10.23 | 1,497,672 | -0.17(-1.63%) |
Mar 30, 2017 | 10.39 | 10.50 | 10.33 | 10.40 | 1,474,506 | -0.02(-0.19%) |
Mar 29, 2017 | 10.55 | 10.58 | 10.36 | 10.42 | 2,608,905 | -0.17(-1.61%) |
Mar 28, 2017 | 10.80 | 10.81 | 10.58 | 10.59 | 2,087,467 | -0.29(-2.67%) |
Mar 27, 2017 | 10.59 | 10.92 | 10.58 | 10.88 | 941,918 | +0.03(+0.28%) |
Mar 24, 2017 | 10.90 | 11.05 | 10.71 | 10.85 | 1,951,996 | -0.01(-0.09%) |
Mar 23, 2017 | 10.69 | 10.97 | 10.61 | 10.86 | 1,448,465 | +0.17(+1.59%) |
Mar 22, 2017 | 10.49 | 10.70 | 10.45 | 10.69 | 1,466,899 | +0.19(+1.81%) |
Mar 21, 2017 | 11.04 | 11.15 | 10.50 | 10.50 | 2,864,622 | -0.41(-3.76%) |
Mar 20, 2017 | 11.12 | 11.14 | 10.90 | 10.91 | 1,134,078 | -0.22(-1.98%) |
Mar 17, 2017 | 11.19 | 11.41 | 11.12 | 11.13 | 2,067,691 | -0.07(-0.62%) |
Mar 16, 2017 | 11.10 | 11.51 | 10.96 | 11.20 | 3,700,860 | +0.85(+8.21%) |
Mar 15, 2017 | 10.23 | 10.36 | 10.20 | 10.35 | 1,111,215 | +0.17(+1.67%) |
Mar 14, 2017 | 10.30 | 10.35 | 10.14 | 10.18 | 1,172,394 | -0.17(-1.64%) |
Mar 13, 2017 | 10.46 | 10.58 | 10.33 | 10.35 | 1,103,446 | -0.13(-1.24%) |
Mar 10, 2017 | 10.54 | 10.59 | 10.39 | 10.48 | 1,280,879 | -0.01(-0.10%) |
Mar 09, 2017 | 10.64 | 10.65 | 10.32 | 10.49 | 1,508,012 | -0.15(-1.41%) |
Mar 08, 2017 | 10.71 | 10.90 | 10.60 | 10.64 | 1,417,367 | -0.05(-0.47%) |
Mar 07, 2017 | 10.78 | 10.85 | 10.61 | 10.69 | 1,626,494 | -0.13(-1.20%) |
Mar 06, 2017 | 10.74 | 10.84 | 10.69 | 10.82 | 1,180,647 | -0.07(-0.64%) |
Mar 03, 2017 | 10.77 | 10.90 | 10.68 | 10.89 | 1,653,635 | +0.12(+1.11%) |
Mar 02, 2017 | 10.90 | 10.92 | 10.75 | 10.77 | 1,196,265 | -0.15(-1.37%) |