Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.350 | 9.475 | 9.240 | 9.450 | 220,613 | +0.11(+1.18%) |
May 30, 2017 | 9.260 | 9.370 | 9.230 | 9.340 | 281,765 | +0.06(+0.65%) |
May 26, 2017 | 9.280 | 9.320 | 9.090 | 9.280 | 227,069 | +0.08(+0.87%) |
May 25, 2017 | 9.360 | 9.403 | 9.180 | 9.200 | 203,082 | -0.13(-1.39%) |
May 24, 2017 | 9.410 | 9.550 | 9.235 | 9.330 | 217,834 | -0.10(-1.06%) |
May 23, 2017 | 9.520 | 9.540 | 9.310 | 9.430 | 139,649 | -0.03(-0.32%) |
May 22, 2017 | 9.450 | 9.590 | 9.410 | 9.460 | 237,038 | +0.02(+0.21%) |
May 19, 2017 | 9.210 | 9.470 | 9.123 | 9.440 | 163,331 | +0.22(+2.39%) |
May 18, 2017 | 9.370 | 9.420 | 9.200 | 9.220 | 211,275 | -0.21(-2.23%) |
May 17, 2017 | 9.260 | 9.560 | 9.080 | 9.430 | 328,610 | +0.17(+1.84%) |
May 16, 2017 | 9.240 | 9.350 | 9.200 | 9.260 | 292,634 | +0.00(+0.00%) |
May 15, 2017 | 9.320 | 9.520 | 9.250 | 9.260 | 196,201 | -0.06(-0.64%) |
May 12, 2017 | 9.420 | 9.420 | 9.100 | 9.320 | 695,788 | -0.09(-0.96%) |
May 11, 2017 | 9.840 | 9.840 | 9.330 | 9.410 | 271,590 | +0.00(+0.00%) |
May 10, 2017 | 9.420 | 9.520 | 9.380 | 9.410 | 151,782 | -0.06(-0.63%) |
May 09, 2017 | 9.550 | 9.580 | 9.440 | 9.470 | 376,148 | -0.08(-0.84%) |
May 08, 2017 | 9.200 | 9.880 | 9.080 | 9.550 | 465,147 | +0.42(+4.60%) |
May 05, 2017 | 9.360 | 9.360 | 9.020 | 9.130 | 327,304 | -0.21(-2.25%) |
May 04, 2017 | 10.41 | 10.65 | 9.140 | 9.340 | 450,921 | -1.51(-13.92%) |
May 03, 2017 | 10.94 | 10.96 | 10.79 | 10.85 | 197,341 | -0.02(-0.18%) |
May 02, 2017 | 10.93 | 11.02 | 10.83 | 10.87 | 186,320 | -0.06(-0.55%) |
May 01, 2017 | 10.90 | 11.01 | 10.78 | 10.93 | 224,856 | +0.02(+0.18%) |
Apr 28, 2017 | 10.93 | 10.94 | 10.71 | 10.91 | 173,317 | -0.02(-0.18%) |
Apr 27, 2017 | 10.95 | 10.98 | 10.89 | 10.93 | 126,179 | +0.03(+0.28%) |
Apr 26, 2017 | 10.86 | 11.09 | 10.86 | 10.90 | 270,791 | +0.05(+0.46%) |
Apr 25, 2017 | 11.03 | 11.11 | 10.84 | 10.85 | 206,692 | -0.11(-1.00%) |
Apr 24, 2017 | 10.91 | 11.08 | 10.89 | 10.96 | 213,256 | +0.07(+0.64%) |
Apr 21, 2017 | 11.02 | 11.04 | 10.81 | 10.89 | 165,699 | -0.13(-1.18%) |
Apr 20, 2017 | 11.05 | 11.27 | 10.98 | 11.02 | 154,778 | +0.02(+0.18%) |
Apr 19, 2017 | 10.94 | 11.07 | 10.87 | 11.00 | 355,886 | +0.10(+0.92%) |
Apr 18, 2017 | 10.65 | 11.04 | 10.65 | 10.90 | 232,078 | +0.18(+1.68%) |
Apr 17, 2017 | 11.14 | 11.26 | 10.68 | 10.72 | 281,006 | -0.43(-3.86%) |
Apr 13, 2017 | 11.26 | 11.31 | 11.09 | 11.15 | 121,862 | -0.15(-1.33%) |
Apr 12, 2017 | 11.43 | 11.44 | 11.26 | 11.30 | 88,362 | -0.17(-1.48%) |
Apr 11, 2017 | 11.29 | 11.54 | 11.19 | 11.47 | 135,834 | +0.12(+1.06%) |
Apr 10, 2017 | 11.17 | 11.44 | 11.10 | 11.35 | 125,543 | +0.18(+1.61%) |
Apr 07, 2017 | 11.19 | 11.27 | 11.10 | 11.17 | 189,445 | -0.07(-0.62%) |
Apr 06, 2017 | 11.16 | 11.41 | 11.10 | 11.24 | 154,682 | +0.08(+0.72%) |
Apr 05, 2017 | 11.30 | 11.45 | 11.05 | 11.16 | 141,253 | -0.07(-0.62%) |
Apr 04, 2017 | 11.11 | 11.26 | 11.01 | 11.23 | 198,707 | +0.12(+1.08%) |
Apr 03, 2017 | 11.71 | 11.71 | 11.08 | 11.11 | 194,306 | -0.61(-5.20%) |
Mar 31, 2017 | 11.63 | 11.84 | 11.62 | 11.72 | 210,297 | +0.03(+0.26%) |
Mar 30, 2017 | 11.49 | 11.79 | 11.49 | 11.69 | 198,710 | +0.19(+1.65%) |
Mar 29, 2017 | 11.37 | 11.64 | 11.37 | 11.50 | 216,026 | +0.12(+1.05%) |
Mar 28, 2017 | 11.52 | 11.60 | 11.37 | 11.38 | 202,354 | -0.22(-1.90%) |
Mar 27, 2017 | 11.75 | 11.90 | 11.53 | 11.60 | 237,332 | -0.26(-2.19%) |
Mar 24, 2017 | 11.94 | 11.97 | 11.80 | 11.86 | 123,796 | -0.06(-0.50%) |
Mar 23, 2017 | 11.95 | 12.10 | 11.87 | 11.92 | 176,853 | -0.03(-0.25%) |
Mar 22, 2017 | 11.99 | 12.05 | 11.81 | 11.95 | 154,884 | -0.05(-0.42%) |
Mar 21, 2017 | 12.13 | 12.19 | 11.91 | 12.00 | 171,067 | -0.10(-0.83%) |
Mar 20, 2017 | 12.17 | 12.22 | 11.99 | 12.10 | 170,467 | -0.08(-0.66%) |
Mar 17, 2017 | 12.11 | 12.22 | 11.96 | 12.18 | 334,447 | +0.13(+1.08%) |
Mar 16, 2017 | 12.02 | 12.20 | 11.92 | 12.05 | 102,377 | +0.09(+0.75%) |
Mar 15, 2017 | 11.76 | 12.00 | 11.69 | 11.96 | 183,252 | +0.27(+2.31%) |
Mar 14, 2017 | 11.76 | 11.76 | 11.50 | 11.69 | 90,385 | -0.08(-0.68%) |
Mar 13, 2017 | 12.02 | 12.02 | 11.76 | 11.77 | 80,569 | -0.18(-1.51%) |
Mar 10, 2017 | 12.00 | 12.12 | 11.93 | 11.95 | 131,267 | +0.00(+0.00%) |
Mar 09, 2017 | 12.23 | 12.38 | 11.88 | 11.95 | 131,839 | -0.28(-2.29%) |
Mar 08, 2017 | 12.15 | 12.40 | 12.12 | 12.23 | 127,456 | +0.13(+1.07%) |
Mar 07, 2017 | 12.27 | 12.28 | 12.10 | 12.10 | 110,851 | -0.15(-1.22%) |
Mar 06, 2017 | 12.34 | 12.34 | 12.11 | 12.25 | 107,613 | -0.15(-1.21%) |
Mar 03, 2017 | 12.51 | 12.52 | 12.28 | 12.40 | 151,607 | -0.07(-0.56%) |
Mar 02, 2017 | 12.64 | 12.64 | 12.39 | 12.47 | 117,361 | -0.17(-1.34%) |