Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.035 | 9.334 | 8.985 | 9.235 | 78,425 | +0.20(+2.21%) |
May 30, 2017 | 8.985 | 9.085 | 8.985 | 9.035 | 38,135 | +0.00(+0.00%) |
May 26, 2017 | 8.985 | 9.085 | 8.885 | 9.035 | 61,675 | +0.00(+0.00%) |
May 25, 2017 | 9.210 | 9.210 | 8.910 | 9.035 | 166,798 | -0.10(-1.09%) |
May 24, 2017 | 9.334 | 9.484 | 9.135 | 9.135 | 35,198 | -0.10(-1.08%) |
May 23, 2017 | 9.334 | 9.334 | 9.235 | 9.235 | 141,172 | +0.00(+0.00%) |
May 22, 2017 | 9.235 | 9.384 | 9.135 | 9.235 | 91,294 | +0.10(+1.09%) |
May 19, 2017 | 9.135 | 9.284 | 9.085 | 9.135 | 174,620 | +0.05(+0.55%) |
May 18, 2017 | 9.284 | 9.350 | 9.035 | 9.085 | 145,725 | -0.20(-2.15%) |
May 17, 2017 | 9.484 | 9.484 | 9.235 | 9.284 | 54,286 | -0.30(-3.13%) |
May 16, 2017 | 9.784 | 9.784 | 9.334 | 9.584 | 216,510 | -0.05(-0.52%) |
May 15, 2017 | 9.684 | 9.784 | 9.584 | 9.634 | 104,086 | -0.02(-0.26%) |
May 12, 2017 | 9.634 | 9.734 | 9.584 | 9.659 | 95,104 | +0.02(+0.26%) |
May 11, 2017 | 9.710 | 9.784 | 9.534 | 9.634 | 97,422 | +0.05(+0.52%) |
May 10, 2017 | 9.634 | 9.634 | 9.484 | 9.584 | 117,125 | +0.10(+1.05%) |
May 09, 2017 | 9.634 | 9.734 | 9.459 | 9.484 | 62,009 | -0.11(-1.20%) |
May 08, 2017 | 9.524 | 10.07 | 9.524 | 9.599 | 368,792 | +0.07(+0.79%) |
May 05, 2017 | 9.624 | 9.674 | 9.474 | 9.524 | 134,248 | -0.10(-1.04%) |
May 04, 2017 | 9.724 | 9.773 | 9.574 | 9.624 | 113,864 | -0.25(-2.53%) |
May 03, 2017 | 9.773 | 9.923 | 9.724 | 9.873 | 75,129 | +0.15(+1.54%) |
May 02, 2017 | 9.773 | 9.798 | 9.524 | 9.724 | 67,975 | +0.00(+0.00%) |
May 01, 2017 | 9.973 | 9.973 | 9.624 | 9.724 | 65,383 | -0.20(-2.01%) |
Apr 28, 2017 | 9.923 | 10.27 | 9.773 | 9.923 | 87,312 | -0.10(-1.00%) |
Apr 27, 2017 | 10.07 | 10.12 | 9.484 | 10.02 | 185,161 | -0.50(-4.74%) |
Apr 26, 2017 | 10.37 | 10.67 | 10.37 | 10.52 | 36,981 | +0.10(+0.96%) |
Apr 25, 2017 | 10.32 | 10.47 | 10.07 | 10.42 | 65,914 | +0.15(+1.46%) |
Apr 24, 2017 | 10.52 | 10.77 | 10.27 | 10.27 | 42,830 | -0.15(-1.44%) |
Apr 21, 2017 | 10.72 | 10.77 | 10.42 | 10.42 | 35,953 | -0.35(-3.24%) |
Apr 20, 2017 | 10.57 | 10.87 | 10.47 | 10.77 | 27,366 | +0.45(+4.35%) |
Apr 19, 2017 | 10.47 | 10.52 | 10.27 | 10.32 | 62,500 | -0.10(-0.96%) |
Apr 18, 2017 | 10.87 | 10.92 | 10.32 | 10.42 | 53,461 | -0.40(-3.69%) |
Apr 17, 2017 | 11.07 | 11.12 | 10.82 | 10.82 | 25,256 | -0.25(-2.25%) |
Apr 13, 2017 | 10.92 | 11.27 | 10.92 | 11.07 | 83,918 | +0.10(+0.91%) |
Apr 12, 2017 | 10.27 | 11.12 | 10.27 | 10.97 | 60,655 | +0.70(+6.80%) |
Apr 11, 2017 | 10.37 | 10.67 | 10.27 | 10.27 | 74,708 | -0.10(-0.96%) |
Apr 10, 2017 | 10.22 | 10.47 | 10.22 | 10.37 | 68,536 | +0.20(+1.96%) |
Apr 07, 2017 | 10.47 | 10.62 | 10.17 | 10.17 | 91,840 | -0.30(-2.86%) |
Apr 06, 2017 | 10.62 | 10.77 | 10.47 | 10.47 | 25,036 | -0.20(-1.87%) |
Apr 05, 2017 | 10.62 | 10.92 | 10.47 | 10.67 | 61,772 | +0.05(+0.47%) |
Apr 04, 2017 | 10.82 | 11.07 | 10.57 | 10.62 | 36,520 | -0.15(-1.39%) |
Apr 03, 2017 | 11.62 | 11.62 | 10.77 | 10.77 | 42,218 | -0.75(-6.49%) |
Mar 31, 2017 | 11.47 | 11.72 | 11.47 | 11.52 | 31,417 | +0.00(+0.00%) |
Mar 30, 2017 | 11.37 | 11.87 | 11.37 | 11.52 | 33,082 | +0.20(+1.76%) |
Mar 29, 2017 | 10.52 | 11.42 | 10.52 | 11.32 | 31,054 | +0.80(+7.58%) |
Mar 28, 2017 | 11.27 | 11.29 | 10.52 | 10.52 | 47,873 | -0.70(-6.22%) |
Mar 27, 2017 | 10.27 | 11.27 | 10.17 | 11.22 | 66,791 | +1.00(+9.76%) |
Mar 24, 2017 | 10.67 | 10.87 | 10.22 | 10.22 | 57,211 | -0.50(-4.65%) |
Mar 23, 2017 | 10.32 | 10.72 | 10.27 | 10.72 | 47,830 | +0.45(+4.37%) |
Mar 22, 2017 | 10.92 | 10.92 | 10.27 | 10.27 | 44,126 | -0.65(-5.94%) |
Mar 21, 2017 | 11.02 | 11.27 | 10.72 | 10.92 | 39,972 | -0.15(-1.35%) |
Mar 20, 2017 | 10.57 | 11.17 | 10.42 | 11.07 | 31,168 | +0.45(+4.23%) |
Mar 17, 2017 | 10.57 | 10.77 | 10.27 | 10.62 | 89,167 | -0.10(-0.93%) |
Mar 16, 2017 | 10.17 | 10.82 | 10.17 | 10.72 | 44,240 | +0.55(+5.39%) |
Mar 15, 2017 | 10.27 | 10.42 | 10.17 | 10.17 | 72,614 | -0.05(-0.49%) |
Mar 14, 2017 | 10.32 | 10.47 | 10.02 | 10.22 | 85,736 | -0.25(-2.38%) |
Mar 13, 2017 | 10.77 | 10.87 | 10.30 | 10.47 | 80,427 | -0.25(-2.33%) |
Mar 10, 2017 | 11.22 | 11.27 | 10.72 | 10.72 | 100,027 | -0.55(-4.87%) |
Mar 09, 2017 | 11.27 | 11.27 | 11.12 | 11.27 | 54,845 | +0.10(+0.89%) |
Mar 08, 2017 | 11.27 | 11.32 | 11.17 | 11.17 | 36,866 | -0.04(-0.36%) |
Mar 07, 2017 | 11.31 | 11.31 | 11.21 | 11.21 | 21,472 | -0.05(-0.44%) |
Mar 06, 2017 | 11.56 | 11.56 | 11.26 | 11.26 | 32,848 | -0.10(-0.88%) |
Mar 03, 2017 | 11.51 | 11.56 | 11.31 | 11.36 | 24,844 | -0.25(-2.15%) |
Mar 02, 2017 | 11.46 | 11.76 | 11.36 | 11.61 | 33,284 | +0.15(+1.30%) |