Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.20 | 11.20 | 10.00 | 10.23 | 44,049 | -0.92(-8.25%) |
May 30, 2017 | 11.16 | 11.50 | 10.60 | 11.15 | 38,432 | -0.01(-0.10%) |
May 26, 2017 | 11.59 | 11.63 | 11.06 | 11.16 | 18,819 | -0.22(-1.93%) |
May 25, 2017 | 11.03 | 11.99 | 11.03 | 11.38 | 24,660 | +0.34(+3.08%) |
May 24, 2017 | 12.19 | 12.19 | 10.88 | 11.04 | 57,721 | -0.89(-7.46%) |
May 23, 2017 | 12.25 | 13.46 | 10.80 | 11.93 | 136,972 | -0.17(-1.40%) |
May 22, 2017 | 11.50 | 12.25 | 11.50 | 12.10 | 61,960 | +0.52(+4.49%) |
May 19, 2017 | 11.07 | 11.89 | 10.85 | 11.58 | 58,461 | +0.83(+7.72%) |
May 18, 2017 | 10.53 | 11.41 | 10.00 | 10.75 | 73,129 | +0.23(+2.15%) |
May 17, 2017 | 11.12 | 11.24 | 9.200 | 10.52 | 173,235 | -0.23(-2.10%) |
May 16, 2017 | 8.140 | 11.49 | 8.010 | 10.75 | 260,394 | +2.94(+37.64%) |
May 15, 2017 | 7.700 | 8.150 | 6.250 | 7.810 | 184,731 | -0.39(-4.76%) |
May 12, 2017 | 8.805 | 8.850 | 8.200 | 8.200 | 95,095 | -0.70(-7.87%) |
May 11, 2017 | 9.750 | 9.800 | 8.820 | 8.900 | 83,064 | -0.90(-9.18%) |
May 10, 2017 | 10.65 | 10.65 | 9.500 | 9.800 | 31,005 | -0.80(-7.55%) |
May 09, 2017 | 10.45 | 10.80 | 10.38 | 10.60 | 12,334 | +0.23(+2.22%) |
May 08, 2017 | 10.74 | 10.74 | 9.300 | 10.37 | 63,454 | -0.33(-3.12%) |
May 05, 2017 | 11.60 | 11.60 | 10.70 | 10.70 | 40,688 | -0.90(-7.72%) |
May 04, 2017 | 11.70 | 11.87 | 11.45 | 11.60 | 23,078 | -0.11(-0.94%) |
May 03, 2017 | 11.94 | 11.94 | 11.60 | 11.71 | 22,375 | -0.16(-1.35%) |
May 02, 2017 | 11.56 | 11.95 | 11.56 | 11.87 | 21,003 | +0.27(+2.33%) |
May 01, 2017 | 11.60 | 11.85 | 11.60 | 11.60 | 11,541 | +0.04(+0.37%) |
Apr 28, 2017 | 12.00 | 12.07 | 11.50 | 11.56 | 32,569 | -0.44(-3.69%) |
Apr 27, 2017 | 12.05 | 12.12 | 11.71 | 12.00 | 13,526 | +0.29(+2.46%) |
Apr 26, 2017 | 11.85 | 12.17 | 11.50 | 11.71 | 37,654 | -0.03(-0.24%) |
Apr 25, 2017 | 12.76 | 12.82 | 11.51 | 11.74 | 40,380 | -0.26(-2.17%) |
Apr 24, 2017 | 11.75 | 12.09 | 11.75 | 12.00 | 17,774 | +0.19(+1.61%) |
Apr 21, 2017 | 12.70 | 12.70 | 11.60 | 11.81 | 52,796 | -0.69(-5.52%) |
Apr 20, 2017 | 13.20 | 13.25 | 12.50 | 12.50 | 35,608 | -0.30(-2.34%) |
Apr 19, 2017 | 13.85 | 13.85 | 12.55 | 12.80 | 44,659 | -0.70(-5.19%) |
Apr 18, 2017 | 13.20 | 13.94 | 13.10 | 13.50 | 34,298 | +0.20(+1.50%) |
Apr 17, 2017 | 12.68 | 13.45 | 12.68 | 13.30 | 22,070 | +0.60(+4.72%) |
Apr 13, 2017 | 13.82 | 13.95 | 12.25 | 12.70 | 40,148 | -1.10(-7.97%) |
Apr 12, 2017 | 13.50 | 13.95 | 13.46 | 13.80 | 21,018 | +0.46(+3.45%) |
Apr 11, 2017 | 13.45 | 14.14 | 13.33 | 13.34 | 43,731 | -0.01(-0.07%) |
Apr 10, 2017 | 12.21 | 13.45 | 12.10 | 13.35 | 63,248 | +1.34(+11.16%) |
Apr 07, 2017 | 12.15 | 12.50 | 11.75 | 12.01 | 44,290 | +0.02(+0.17%) |
Apr 06, 2017 | 13.46 | 13.69 | 11.25 | 11.99 | 162,698 | -1.51(-11.19%) |
Apr 05, 2017 | 14.78 | 15.14 | 13.50 | 13.50 | 72,151 | -1.00(-6.90%) |
Apr 04, 2017 | 13.81 | 14.75 | 13.55 | 14.50 | 75,207 | +0.65(+4.69%) |
Apr 03, 2017 | 13.40 | 13.94 | 13.40 | 13.85 | 42,262 | +0.40(+3.01%) |
Mar 31, 2017 | 13.89 | 14.02 | 13.12 | 13.45 | 43,646 | +0.09(+0.64%) |
Mar 30, 2017 | 15.10 | 15.90 | 13.25 | 13.36 | 118,367 | -1.34(-9.12%) |
Mar 29, 2017 | 14.80 | 16.25 | 14.20 | 14.70 | 224,555 | +0.51(+3.59%) |
Mar 28, 2017 | 13.12 | 14.19 | 13.12 | 14.19 | 105,442 | +1.41(+11.03%) |
Mar 27, 2017 | 12.89 | 12.90 | 12.30 | 12.78 | 56,837 | +0.53(+4.33%) |
Mar 24, 2017 | 11.40 | 12.40 | 11.30 | 12.25 | 180,989 | +0.95(+8.41%) |
Mar 23, 2017 | 11.98 | 12.28 | 11.28 | 11.30 | 56,801 | -0.65(-5.44%) |
Mar 22, 2017 | 11.30 | 12.38 | 11.30 | 11.95 | 132,687 | +0.65(+5.75%) |
Mar 21, 2017 | 10.95 | 11.90 | 10.80 | 11.30 | 82,301 | +0.42(+3.86%) |
Mar 20, 2017 | 10.19 | 10.95 | 10.09 | 10.88 | 51,413 | +0.83(+8.26%) |
Mar 17, 2017 | 9.730 | 10.05 | 9.730 | 10.05 | 29,008 | +0.33(+3.40%) |
Mar 16, 2017 | 9.720 | 9.830 | 9.580 | 9.720 | 20,652 | +0.19(+1.94%) |
Mar 15, 2017 | 9.550 | 9.800 | 9.480 | 9.535 | 11,293 | +0.13(+1.43%) |
Mar 14, 2017 | 9.300 | 10.19 | 8.800 | 9.400 | 40,308 | -0.10(-1.05%) |
Mar 13, 2017 | 9.010 | 9.500 | 9.000 | 9.500 | 34,357 | +0.50(+5.56%) |
Mar 10, 2017 | 9.050 | 9.100 | 8.900 | 9.000 | 15,731 | +0.05(+0.56%) |
Mar 09, 2017 | 8.710 | 9.100 | 8.710 | 8.950 | 18,963 | +0.23(+2.64%) |
Mar 08, 2017 | 8.650 | 9.000 | 8.524 | 8.720 | 23,269 | +0.12(+1.40%) |
Mar 07, 2017 | 8.630 | 8.690 | 8.450 | 8.600 | 35,229 | -0.09(-1.04%) |
Mar 06, 2017 | 9.210 | 9.210 | 8.550 | 8.690 | 24,017 | -0.31(-3.44%) |
Mar 03, 2017 | 8.500 | 9.000 | 8.450 | 9.000 | 23,339 | +0.43(+5.02%) |
Mar 02, 2017 | 9.000 | 9.000 | 8.500 | 8.570 | 48,525 | -0.11(-1.21%) |