Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.85 | 12.25 | 11.75 | 12.25 | 17,739 | +0.50(+4.26%) |
May 30, 2017 | 12.20 | 12.20 | 11.60 | 11.75 | 9,028 | -0.05(-0.42%) |
May 26, 2017 | 11.95 | 12.00 | 11.50 | 11.80 | 23,762 | +0.03(+0.21%) |
May 25, 2017 | 11.15 | 12.20 | 11.15 | 11.78 | 9,550 | +0.93(+8.53%) |
May 24, 2017 | 10.50 | 11.50 | 10.45 | 10.85 | 11,991 | -0.68(-5.86%) |
May 23, 2017 | 12.03 | 12.15 | 11.40 | 11.53 | 15,896 | -0.62(-5.14%) |
May 22, 2017 | 11.90 | 12.25 | 11.90 | 12.15 | 18,437 | +0.20(+1.67%) |
May 19, 2017 | 11.50 | 12.10 | 11.20 | 11.95 | 21,207 | +0.55(+4.82%) |
May 18, 2017 | 11.20 | 11.40 | 11.20 | 11.40 | 3,626 | +0.20(+1.79%) |
May 17, 2017 | 10.95 | 11.20 | 10.90 | 11.20 | 5,488 | +0.00(+0.00%) |
May 16, 2017 | 11.00 | 11.35 | 10.55 | 11.20 | 8,579 | +0.20(+1.82%) |
May 15, 2017 | 10.95 | 11.10 | 10.85 | 11.00 | 6,447 | +0.25(+2.33%) |
May 12, 2017 | 10.45 | 10.75 | 10.45 | 10.75 | 3,413 | +0.30(+2.87%) |
May 11, 2017 | 9.650 | 10.95 | 9.650 | 10.45 | 6,063 | +0.10(+0.97%) |
May 10, 2017 | 10.00 | 10.40 | 10.00 | 10.35 | 2,891 | +0.10(+0.98%) |
May 09, 2017 | 10.10 | 10.25 | 8.755 | 10.25 | 10,914 | -0.05(-0.49%) |
May 08, 2017 | 10.60 | 10.73 | 10.30 | 10.30 | 7,813 | -0.25(-2.37%) |
May 05, 2017 | 10.75 | 10.75 | 10.50 | 10.55 | 1,932 | +0.05(+0.48%) |
May 04, 2017 | 10.40 | 10.70 | 10.40 | 10.50 | 2,297 | +0.15(+1.45%) |
May 03, 2017 | 10.40 | 10.70 | 10.00 | 10.35 | 7,721 | +0.00(+0.00%) |
May 02, 2017 | 10.40 | 10.70 | 10.30 | 10.35 | 9,982 | +0.00(+0.00%) |
May 01, 2017 | 10.25 | 10.40 | 10.20 | 10.35 | 1,311 | +0.25(+2.48%) |
Apr 28, 2017 | 10.65 | 10.65 | 9.850 | 10.10 | 2,859 | +0.00(+0.00%) |
Apr 27, 2017 | 9.950 | 10.70 | 9.900 | 10.10 | 8,940 | +0.20(+2.02%) |
Apr 26, 2017 | 9.850 | 9.950 | 9.803 | 9.900 | 3,254 | +0.00(+0.00%) |
Apr 25, 2017 | 9.850 | 9.900 | 9.750 | 9.900 | 2,966 | +0.05(+0.51%) |
Apr 24, 2017 | 9.800 | 9.850 | 9.750 | 9.850 | 1,202 | +0.00(+0.00%) |
Apr 21, 2017 | 9.800 | 9.850 | 9.625 | 9.850 | 8,390 | +0.20(+2.07%) |
Apr 20, 2017 | 9.708 | 10.00 | 9.650 | 9.650 | 2,828 | -0.35(-3.50%) |
Apr 19, 2017 | 10.10 | 10.25 | 9.400 | 10.00 | 5,837 | +0.70(+7.53%) |
Apr 18, 2017 | 10.10 | 10.10 | 9.250 | 9.300 | 1,597 | -0.35(-3.63%) |
Apr 17, 2017 | 10.10 | 10.10 | 9.650 | 9.650 | 5,233 | -0.40(-3.98%) |
Apr 13, 2017 | 10.50 | 10.50 | 9.950 | 10.05 | 2,639 | -0.20(-1.95%) |
Apr 12, 2017 | 10.20 | 10.30 | 9.800 | 10.25 | 6,701 | -0.05(-0.49%) |
Apr 11, 2017 | 10.50 | 10.60 | 10.15 | 10.30 | 8,712 | -0.05(-0.48%) |
Apr 10, 2017 | 10.85 | 10.85 | 10.20 | 10.35 | 2,218 | -0.45(-4.17%) |
Apr 07, 2017 | 10.85 | 11.50 | 10.65 | 10.80 | 21,819 | +0.30(+2.86%) |
Apr 06, 2017 | 11.00 | 11.05 | 10.40 | 10.50 | 2,584 | +0.05(+0.48%) |
Apr 05, 2017 | 10.88 | 10.88 | 10.30 | 10.45 | 2,618 | +0.30(+2.96%) |
Apr 04, 2017 | 10.27 | 10.55 | 10.15 | 10.15 | 1,193 | -0.40(-3.79%) |
Apr 03, 2017 | 10.70 | 10.80 | 10.30 | 10.55 | 3,562 | -0.05(-0.47%) |
Mar 31, 2017 | 10.50 | 10.80 | 10.16 | 10.60 | 5,517 | +0.15(+1.44%) |
Mar 30, 2017 | 10.30 | 10.50 | 10.00 | 10.45 | 7,231 | +0.40(+3.98%) |
Mar 29, 2017 | 10.15 | 10.15 | 9.400 | 10.05 | 7,333 | -0.40(-3.83%) |
Mar 28, 2017 | 10.60 | 10.85 | 10.38 | 10.45 | 11,390 | +0.05(+0.48%) |
Mar 27, 2017 | 10.75 | 10.90 | 10.20 | 10.40 | 5,446 | -0.35(-3.26%) |
Mar 24, 2017 | 10.70 | 10.90 | 10.10 | 10.75 | 10,954 | -0.20(-1.83%) |
Mar 23, 2017 | 11.00 | 11.20 | 10.70 | 10.95 | 4,751 | +0.10(+0.92%) |
Mar 22, 2017 | 10.05 | 11.25 | 10.00 | 10.85 | 11,555 | -0.05(-0.46%) |
Mar 21, 2017 | 10.45 | 11.30 | 10.10 | 10.90 | 4,886 | +0.45(+4.31%) |
Mar 20, 2017 | 10.20 | 10.65 | 9.050 | 10.45 | 10,302 | +0.20(+1.95%) |
Mar 17, 2017 | 9.850 | 10.95 | 9.850 | 10.25 | 107,845 | -0.60(-5.53%) |
Mar 16, 2017 | 10.80 | 10.88 | 10.74 | 10.85 | 251,246 | +0.00(+0.00%) |
Mar 15, 2017 | 10.75 | 10.85 | 10.60 | 10.85 | 66,093 | -0.10(-0.91%) |
Mar 14, 2017 | 10.95 | 11.00 | 10.55 | 10.95 | 35,528 | +0.05(+0.46%) |
Mar 13, 2017 | 10.25 | 11.35 | 10.25 | 10.90 | 61,125 | +0.90(+9.00%) |
Mar 10, 2017 | 9.150 | 10.05 | 9.150 | 10.00 | 9,537 | +0.50(+5.26%) |
Mar 09, 2017 | 9.450 | 9.750 | 9.450 | 9.500 | 3,608 | +0.00(+0.00%) |
Mar 08, 2017 | 9.750 | 9.750 | 9.250 | 9.500 | 3,296 | +0.45(+4.97%) |
Mar 07, 2017 | 8.400 | 9.100 | 8.400 | 9.050 | 10,334 | +0.00(+0.00%) |
Mar 03, 2017 | 9.050 | 9.050 | 9.050 | 0 | +0.00(+0.00%) | |
Mar 02, 2017 | 9.050 | 9.050 | 9.050 | 9.050 | 636 | +0.00(+0.00%) |