Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.512 | 9.601 | 9.333 | 9.423 | 465,994 | -0.13(-1.40%) |
May 30, 2017 | 9.780 | 9.820 | 9.557 | 9.557 | 364,330 | -0.27(-2.73%) |
May 26, 2017 | 9.735 | 10.05 | 9.691 | 9.825 | 772,932 | +0.31(+3.29%) |
May 25, 2017 | 9.423 | 9.646 | 9.356 | 9.512 | 435,430 | +0.13(+1.43%) |
May 24, 2017 | 9.378 | 9.467 | 9.200 | 9.378 | 533,404 | +0.00(+0.00%) |
May 23, 2017 | 9.244 | 9.378 | 9.155 | 9.378 | 417,389 | +0.13(+1.45%) |
May 22, 2017 | 9.512 | 9.557 | 9.200 | 9.244 | 632,166 | -0.22(-2.36%) |
May 19, 2017 | 9.289 | 9.467 | 9.244 | 9.467 | 758,552 | +0.18(+1.92%) |
May 18, 2017 | 9.423 | 9.583 | 9.244 | 9.289 | 1,289,911 | -0.22(-2.35%) |
May 17, 2017 | 9.691 | 9.825 | 9.400 | 9.512 | 832,949 | -0.40(-4.05%) |
May 16, 2017 | 9.869 | 10.05 | 9.869 | 9.914 | 567,743 | +0.02(+0.23%) |
May 15, 2017 | 9.959 | 9.959 | 9.735 | 9.892 | 634,743 | +0.07(+0.68%) |
May 12, 2017 | 10.14 | 10.14 | 9.825 | 9.825 | 455,125 | -0.31(-3.08%) |
May 11, 2017 | 10.32 | 10.36 | 10.14 | 10.14 | 821,283 | -0.18(-1.73%) |
May 10, 2017 | 10.05 | 10.52 | 9.869 | 10.32 | 1,497,122 | +0.54(+5.48%) |
May 09, 2017 | 10.05 | 10.49 | 9.601 | 9.780 | 1,784,823 | -0.76(-7.20%) |
May 08, 2017 | 10.67 | 10.78 | 10.37 | 10.54 | 760,877 | -0.18(-1.67%) |
May 05, 2017 | 10.58 | 10.85 | 10.54 | 10.72 | 661,405 | +0.13(+1.27%) |
May 04, 2017 | 10.76 | 10.86 | 10.49 | 10.58 | 467,336 | -0.13(-1.25%) |
May 03, 2017 | 10.81 | 10.94 | 10.67 | 10.72 | 496,235 | -0.13(-1.23%) |
May 02, 2017 | 11.03 | 11.12 | 10.76 | 10.85 | 971,541 | -0.22(-2.02%) |
May 01, 2017 | 11.08 | 11.16 | 10.90 | 11.08 | 544,093 | +0.04(+0.40%) |
Apr 28, 2017 | 11.34 | 11.34 | 10.94 | 11.03 | 413,263 | -0.27(-2.37%) |
Apr 27, 2017 | 11.48 | 11.57 | 11.21 | 11.30 | 308,592 | -0.09(-0.79%) |
Apr 26, 2017 | 11.21 | 11.57 | 11.21 | 11.39 | 765,149 | +0.22(+2.00%) |
Apr 25, 2017 | 11.12 | 11.34 | 11.10 | 11.16 | 524,823 | +0.13(+1.21%) |
Apr 24, 2017 | 11.12 | 11.30 | 10.99 | 11.03 | 428,993 | +0.09(+0.82%) |
Apr 21, 2017 | 11.21 | 11.23 | 10.92 | 10.94 | 698,206 | -0.22(-2.00%) |
Apr 20, 2017 | 11.03 | 11.25 | 10.99 | 11.16 | 447,390 | +0.13(+1.21%) |
Apr 19, 2017 | 10.94 | 11.16 | 10.94 | 11.03 | 320,907 | +0.18(+1.65%) |
Apr 18, 2017 | 10.63 | 10.94 | 10.58 | 10.85 | 653,022 | +0.13(+1.25%) |
Apr 17, 2017 | 10.81 | 10.94 | 10.51 | 10.72 | 821,022 | -0.13(-1.23%) |
Apr 13, 2017 | 10.76 | 10.94 | 10.54 | 10.85 | 1,033,971 | +0.09(+0.83%) |
Apr 12, 2017 | 11.61 | 11.66 | 10.76 | 10.76 | 1,229,543 | -0.63(-5.49%) |
Apr 11, 2017 | 12.33 | 12.50 | 11.12 | 11.39 | 3,170,333 | -1.07(-8.60%) |
Apr 10, 2017 | 12.28 | 12.50 | 12.21 | 12.46 | 419,069 | +0.09(+0.72%) |
Apr 07, 2017 | 12.46 | 12.59 | 12.28 | 12.37 | 807,381 | -0.22(-1.77%) |
Apr 06, 2017 | 12.28 | 12.73 | 12.21 | 12.59 | 1,143,488 | +0.31(+2.55%) |
Apr 05, 2017 | 12.46 | 12.73 | 12.10 | 12.28 | 1,356,991 | -0.18(-1.43%) |
Apr 04, 2017 | 12.06 | 12.62 | 12.06 | 12.46 | 1,166,822 | +0.36(+2.95%) |
Apr 03, 2017 | 12.41 | 12.41 | 11.97 | 12.10 | 968,657 | -0.40(-3.21%) |
Mar 31, 2017 | 12.41 | 12.59 | 12.28 | 12.50 | 561,044 | +0.09(+0.72%) |
Mar 30, 2017 | 12.24 | 12.59 | 12.24 | 12.41 | 659,508 | +0.22(+1.83%) |
Mar 29, 2017 | 12.10 | 12.24 | 11.97 | 12.19 | 510,010 | +0.00(+0.00%) |
Mar 28, 2017 | 11.93 | 12.24 | 11.79 | 12.19 | 776,825 | +0.22(+1.85%) |
Mar 27, 2017 | 11.93 | 11.99 | 11.71 | 11.97 | 618,955 | -0.09(-0.73%) |
Mar 24, 2017 | 12.19 | 12.72 | 11.88 | 12.06 | 536,401 | -0.13(-1.09%) |
Mar 23, 2017 | 12.15 | 12.28 | 12.01 | 12.19 | 435,256 | +0.09(+0.73%) |
Mar 22, 2017 | 12.15 | 12.46 | 11.97 | 12.10 | 471,746 | -0.09(-0.72%) |
Mar 21, 2017 | 12.72 | 12.77 | 12.19 | 12.19 | 620,340 | -0.49(-3.83%) |
Mar 20, 2017 | 12.77 | 12.99 | 12.59 | 12.68 | 966,083 | -0.13(-1.03%) |
Mar 17, 2017 | 12.94 | 13.03 | 12.66 | 12.81 | 1,582,393 | -0.22(-1.70%) |
Mar 16, 2017 | 13.16 | 13.41 | 12.99 | 13.03 | 546,758 | -0.09(-0.67%) |
Mar 15, 2017 | 13.12 | 13.25 | 12.90 | 13.12 | 675,305 | +0.00(+0.00%) |
Mar 14, 2017 | 12.72 | 13.25 | 12.63 | 13.12 | 576,697 | +0.40(+3.12%) |
Mar 13, 2017 | 12.90 | 13.03 | 12.63 | 12.72 | 460,181 | -0.18(-1.37%) |
Mar 10, 2017 | 12.99 | 13.16 | 12.77 | 12.90 | 589,779 | -0.09(-0.68%) |
Mar 09, 2017 | 13.21 | 13.25 | 12.90 | 12.99 | 327,611 | -0.13(-1.01%) |
Mar 08, 2017 | 13.25 | 13.43 | 13.07 | 13.12 | 621,496 | -0.18(-1.33%) |
Mar 07, 2017 | 13.30 | 13.52 | 13.07 | 13.30 | 346,076 | -0.09(-0.66%) |
Mar 06, 2017 | 13.34 | 13.52 | 13.19 | 13.38 | 579,137 | -0.18(-1.30%) |
Mar 03, 2017 | 14.09 | 14.14 | 13.52 | 13.56 | 801,593 | -0.57(-4.06%) |
Mar 02, 2017 | 14.18 | 14.18 | 13.96 | 14.14 | 449,460 | -0.04(-0.31%) |