Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.49 | 10.52 | 10.09 | 10.37 | 590,688 | -0.09(-0.85%) |
May 30, 2017 | 10.58 | 10.61 | 10.34 | 10.46 | 520,380 | -0.13(-1.21%) |
May 26, 2017 | 10.40 | 10.61 | 10.22 | 10.59 | 631,616 | +0.19(+1.80%) |
May 25, 2017 | 10.17 | 10.57 | 10.13 | 10.40 | 947,962 | +0.27(+2.62%) |
May 24, 2017 | 10.11 | 10.45 | 10.02 | 10.14 | 1,490,333 | +0.17(+1.68%) |
May 23, 2017 | 10.07 | 10.11 | 9.798 | 9.971 | 986,555 | +0.12(+1.20%) |
May 22, 2017 | 9.587 | 10.28 | 9.567 | 9.853 | 3,163,549 | +0.79(+8.69%) |
May 19, 2017 | 8.947 | 9.291 | 8.868 | 9.065 | 1,474,725 | +0.20(+2.22%) |
May 18, 2017 | 8.583 | 8.883 | 8.406 | 8.868 | 1,451,594 | +0.20(+2.27%) |
May 17, 2017 | 8.543 | 9.144 | 8.534 | 8.671 | 968,320 | +0.03(+0.34%) |
May 16, 2017 | 8.711 | 8.809 | 8.593 | 8.642 | 657,020 | +0.04(+0.46%) |
May 15, 2017 | 8.543 | 8.814 | 8.435 | 8.603 | 704,575 | +0.14(+1.63%) |
May 12, 2017 | 8.563 | 8.603 | 8.425 | 8.465 | 405,457 | -0.11(-1.26%) |
May 11, 2017 | 8.612 | 8.671 | 8.514 | 8.573 | 1,207,512 | -0.04(-0.46%) |
May 10, 2017 | 8.455 | 8.721 | 8.445 | 8.612 | 759,596 | +0.14(+1.63%) |
May 09, 2017 | 8.593 | 8.662 | 8.465 | 8.475 | 449,864 | -0.08(-0.92%) |
May 08, 2017 | 8.740 | 8.775 | 8.553 | 8.553 | 598,065 | -0.22(-2.47%) |
May 05, 2017 | 8.534 | 8.937 | 8.514 | 8.770 | 850,475 | +0.24(+2.77%) |
May 04, 2017 | 8.937 | 8.962 | 8.406 | 8.534 | 1,065,654 | -0.42(-4.73%) |
May 03, 2017 | 8.996 | 9.134 | 8.878 | 8.957 | 1,010,403 | -0.19(-2.05%) |
May 02, 2017 | 9.311 | 9.479 | 8.942 | 9.144 | 946,952 | -0.19(-2.00%) |
May 01, 2017 | 9.351 | 9.536 | 9.301 | 9.331 | 366,251 | -0.17(-1.76%) |
Apr 28, 2017 | 9.557 | 9.685 | 9.488 | 9.498 | 366,447 | -0.08(-0.82%) |
Apr 27, 2017 | 9.725 | 9.754 | 9.479 | 9.577 | 573,161 | -0.16(-1.62%) |
Apr 26, 2017 | 9.331 | 9.843 | 9.321 | 9.734 | 798,069 | +0.33(+3.56%) |
Apr 25, 2017 | 8.957 | 9.479 | 8.898 | 9.400 | 2,099,732 | +0.46(+5.18%) |
Apr 24, 2017 | 9.587 | 9.587 | 8.927 | 8.937 | 2,251,759 | -0.47(-5.02%) |
Apr 21, 2017 | 10.04 | 10.04 | 9.341 | 9.410 | 1,104,659 | -0.65(-6.46%) |
Apr 20, 2017 | 9.685 | 10.08 | 9.646 | 10.06 | 483,776 | +0.46(+4.82%) |
Apr 19, 2017 | 9.695 | 9.764 | 9.592 | 9.597 | 514,378 | -0.06(-0.61%) |
Apr 18, 2017 | 9.557 | 9.803 | 9.557 | 9.656 | 421,691 | -0.02(-0.20%) |
Apr 17, 2017 | 9.862 | 9.862 | 9.626 | 9.675 | 549,797 | -0.10(-1.01%) |
Apr 13, 2017 | 10.17 | 10.23 | 9.764 | 9.774 | 503,675 | -0.43(-4.24%) |
Apr 12, 2017 | 10.33 | 10.33 | 10.13 | 10.21 | 685,195 | -0.14(-1.33%) |
Apr 11, 2017 | 10.32 | 10.42 | 10.20 | 10.34 | 430,314 | +0.00(+0.00%) |
Apr 10, 2017 | 10.41 | 10.47 | 10.24 | 10.34 | 329,358 | -0.04(-0.38%) |
Apr 07, 2017 | 10.05 | 10.42 | 10.01 | 10.38 | 522,878 | +0.27(+2.63%) |
Apr 06, 2017 | 10.28 | 10.28 | 10.02 | 10.12 | 859,012 | -0.10(-0.96%) |
Apr 05, 2017 | 10.34 | 10.55 | 10.20 | 10.22 | 714,852 | -0.05(-0.48%) |
Apr 04, 2017 | 10.27 | 10.40 | 10.15 | 10.27 | 793,044 | +0.00(+0.00%) |
Apr 03, 2017 | 10.23 | 10.32 | 10.03 | 10.27 | 607,545 | +0.10(+0.97%) |
Mar 31, 2017 | 10.16 | 10.24 | 9.971 | 10.17 | 744,759 | -0.04(-0.39%) |
Mar 30, 2017 | 10.09 | 10.29 | 10.03 | 10.21 | 623,945 | +0.10(+0.97%) |
Mar 29, 2017 | 9.862 | 10.19 | 9.843 | 10.11 | 624,207 | +0.25(+2.49%) |
Mar 28, 2017 | 9.528 | 9.872 | 9.439 | 9.862 | 439,925 | +0.29(+2.98%) |
Mar 27, 2017 | 9.439 | 9.626 | 9.252 | 9.577 | 738,191 | -0.09(-0.92%) |
Mar 24, 2017 | 9.754 | 9.912 | 9.646 | 9.666 | 535,173 | -0.08(-0.81%) |
Mar 23, 2017 | 9.774 | 10.00 | 9.685 | 9.744 | 576,045 | +0.00(+0.00%) |
Mar 22, 2017 | 10.19 | 10.22 | 9.715 | 9.744 | 945,738 | -0.43(-4.25%) |
Mar 21, 2017 | 10.62 | 10.78 | 10.12 | 10.18 | 640,648 | -0.50(-4.70%) |
Mar 20, 2017 | 10.70 | 11.46 | 10.58 | 10.68 | 907,267 | +0.04(+0.37%) |
Mar 17, 2017 | 10.02 | 11.06 | 9.951 | 10.64 | 1,844,892 | +0.73(+7.35%) |
Mar 16, 2017 | 10.02 | 10.13 | 9.803 | 9.912 | 491,408 | +0.00(+0.00%) |
Mar 15, 2017 | 9.872 | 9.990 | 9.715 | 9.912 | 718,997 | +0.16(+1.61%) |
Mar 14, 2017 | 10.01 | 10.13 | 9.695 | 9.754 | 393,891 | -0.37(-3.69%) |
Mar 13, 2017 | 9.990 | 10.15 | 9.980 | 10.13 | 461,900 | +0.19(+1.88%) |
Mar 10, 2017 | 9.882 | 10.06 | 9.803 | 9.941 | 641,264 | +0.15(+1.51%) |
Mar 09, 2017 | 10.34 | 10.36 | 9.754 | 9.793 | 1,053,347 | -0.58(-5.60%) |
Mar 08, 2017 | 10.04 | 10.44 | 9.843 | 10.37 | 1,061,232 | +0.31(+3.13%) |
Mar 07, 2017 | 10.15 | 10.30 | 9.941 | 10.06 | 574,988 | -0.08(-0.78%) |
Mar 06, 2017 | 10.37 | 10.38 | 10.08 | 10.14 | 327,185 | -0.35(-3.38%) |
Mar 03, 2017 | 10.67 | 10.86 | 10.41 | 10.49 | 460,161 | -0.12(-1.11%) |
Mar 02, 2017 | 11.10 | 11.10 | 10.59 | 10.61 | 403,668 | -0.49(-4.43%) |