Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.49 | 11.83 | 11.12 | 11.31 | 3,194,487 | -0.18(-1.57%) |
May 30, 2017 | 12.27 | 12.49 | 11.49 | 11.49 | 1,124,546 | -0.80(-6.51%) |
May 26, 2017 | 11.78 | 12.36 | 11.78 | 12.29 | 1,264,095 | +0.63(+5.40%) |
May 25, 2017 | 12.26 | 12.34 | 11.41 | 11.66 | 971,137 | -0.47(-3.87%) |
May 24, 2017 | 11.85 | 12.40 | 11.77 | 12.13 | 1,603,795 | +0.27(+2.28%) |
May 23, 2017 | 11.96 | 12.03 | 11.67 | 11.86 | 727,599 | -0.03(-0.25%) |
May 22, 2017 | 11.86 | 12.23 | 11.64 | 11.89 | 1,209,725 | +0.11(+0.93%) |
May 19, 2017 | 11.47 | 11.89 | 11.43 | 11.78 | 1,410,167 | +0.37(+3.24%) |
May 18, 2017 | 10.56 | 11.49 | 10.41 | 11.41 | 1,491,479 | +0.83(+7.84%) |
May 17, 2017 | 10.71 | 10.96 | 10.48 | 10.58 | 883,786 | -0.28(-2.58%) |
May 16, 2017 | 10.68 | 10.87 | 10.57 | 10.86 | 520,409 | +0.18(+1.69%) |
May 15, 2017 | 10.62 | 10.92 | 10.62 | 10.68 | 760,856 | +0.21(+2.01%) |
May 12, 2017 | 10.05 | 10.51 | 9.920 | 10.47 | 826,110 | +0.43(+4.28%) |
May 11, 2017 | 9.900 | 10.20 | 9.900 | 10.04 | 825,904 | +0.14(+1.41%) |
May 10, 2017 | 10.22 | 10.25 | 9.870 | 9.900 | 929,987 | -0.35(-3.41%) |
May 09, 2017 | 9.610 | 10.50 | 9.590 | 10.25 | 1,773,958 | +0.96(+10.39%) |
May 08, 2017 | 9.340 | 9.420 | 9.240 | 9.285 | 548,227 | -0.12(-1.22%) |
May 05, 2017 | 9.770 | 9.910 | 9.390 | 9.400 | 674,649 | -0.34(-3.49%) |
May 04, 2017 | 9.680 | 9.840 | 9.525 | 9.740 | 861,856 | +0.09(+0.93%) |
May 03, 2017 | 9.050 | 9.690 | 9.050 | 9.650 | 1,182,824 | +0.58(+6.39%) |
May 02, 2017 | 10.53 | 10.53 | 8.995 | 9.070 | 2,229,454 | -0.60(-6.20%) |
May 01, 2017 | 9.560 | 9.820 | 9.560 | 9.670 | 1,314,266 | +0.13(+1.36%) |
Apr 28, 2017 | 9.320 | 9.655 | 9.320 | 9.540 | 851,536 | +0.20(+2.14%) |
Apr 27, 2017 | 9.270 | 9.420 | 9.210 | 9.340 | 571,416 | +0.08(+0.86%) |
Apr 26, 2017 | 9.380 | 9.440 | 9.190 | 9.260 | 752,428 | -0.01(-0.11%) |
Apr 25, 2017 | 9.250 | 9.430 | 9.220 | 9.270 | 893,893 | +0.07(+0.76%) |
Apr 24, 2017 | 9.210 | 9.470 | 9.135 | 9.200 | 737,450 | +0.09(+0.99%) |
Apr 21, 2017 | 10.00 | 10.01 | 8.900 | 9.110 | 2,831,857 | -0.88(-8.81%) |
Apr 20, 2017 | 10.16 | 10.26 | 9.860 | 9.990 | 1,039,345 | -0.09(-0.89%) |
Apr 19, 2017 | 10.84 | 10.89 | 9.950 | 10.08 | 1,542,641 | -0.74(-6.84%) |
Apr 18, 2017 | 11.17 | 11.24 | 10.69 | 10.82 | 666,546 | -0.28(-2.52%) |
Apr 17, 2017 | 10.64 | 11.16 | 10.64 | 11.10 | 924,908 | +0.48(+4.52%) |
Apr 13, 2017 | 10.47 | 10.74 | 10.47 | 10.62 | 472,790 | +0.14(+1.34%) |
Apr 12, 2017 | 10.52 | 10.66 | 10.45 | 10.48 | 453,515 | -0.02(-0.19%) |
Apr 11, 2017 | 10.66 | 10.85 | 10.48 | 10.50 | 478,329 | -0.18(-1.69%) |
Apr 10, 2017 | 10.73 | 10.92 | 10.56 | 10.68 | 473,383 | +0.03(+0.28%) |
Apr 07, 2017 | 10.60 | 10.71 | 10.48 | 10.65 | 1,115,477 | +0.06(+0.57%) |
Apr 06, 2017 | 10.56 | 10.75 | 10.36 | 10.59 | 1,031,292 | +0.02(+0.19%) |
Apr 05, 2017 | 11.15 | 11.24 | 10.57 | 10.57 | 990,323 | -0.56(-5.03%) |
Apr 04, 2017 | 10.85 | 11.24 | 10.85 | 11.13 | 737,052 | +0.30(+2.77%) |
Apr 03, 2017 | 11.00 | 11.00 | 10.64 | 10.83 | 803,872 | -0.13(-1.19%) |
Mar 31, 2017 | 11.30 | 11.40 | 10.95 | 10.96 | 1,242,639 | -0.42(-3.69%) |
Mar 30, 2017 | 11.23 | 11.45 | 11.12 | 11.38 | 777,393 | +0.11(+0.98%) |
Mar 29, 2017 | 11.26 | 11.58 | 11.19 | 11.27 | 1,396,577 | +0.08(+0.71%) |
Mar 28, 2017 | 10.67 | 11.19 | 10.65 | 11.19 | 1,283,998 | +0.54(+5.07%) |
Mar 27, 2017 | 9.980 | 10.69 | 9.810 | 10.65 | 1,009,259 | +0.53(+5.24%) |
Mar 24, 2017 | 9.980 | 10.25 | 9.880 | 10.12 | 597,845 | +0.13(+1.30%) |
Mar 23, 2017 | 9.900 | 10.07 | 9.900 | 9.990 | 565,142 | +0.03(+0.25%) |
Mar 22, 2017 | 10.05 | 10.24 | 9.810 | 9.965 | 676,962 | -0.05(-0.55%) |
Mar 21, 2017 | 10.43 | 10.53 | 9.890 | 10.02 | 1,189,516 | -0.37(-3.56%) |
Mar 20, 2017 | 9.800 | 10.45 | 9.760 | 10.39 | 1,015,565 | +0.49(+4.95%) |
Mar 17, 2017 | 9.700 | 9.970 | 9.610 | 9.900 | 1,712,459 | +0.02(+0.20%) |
Mar 16, 2017 | 10.25 | 10.39 | 9.850 | 9.880 | 1,173,795 | -0.33(-3.23%) |
Mar 15, 2017 | 10.09 | 10.36 | 10.09 | 10.21 | 1,170,543 | +0.28(+2.82%) |
Mar 14, 2017 | 10.70 | 10.75 | 9.550 | 9.930 | 1,868,218 | -0.84(-7.80%) |
Mar 13, 2017 | 11.23 | 11.40 | 10.60 | 10.77 | 1,840,116 | -0.10(-0.92%) |
Mar 10, 2017 | 10.14 | 10.96 | 9.910 | 10.87 | 1,609,760 | +0.92(+9.25%) |
Mar 09, 2017 | 9.740 | 10.04 | 9.590 | 9.950 | 739,424 | +0.23(+2.37%) |
Mar 08, 2017 | 9.460 | 10.10 | 9.460 | 9.720 | 1,723,501 | +0.29(+3.08%) |
Mar 07, 2017 | 9.210 | 9.590 | 9.210 | 9.430 | 698,473 | +0.16(+1.73%) |
Mar 06, 2017 | 9.950 | 9.990 | 9.155 | 9.270 | 949,236 | -0.47(-4.83%) |
Mar 03, 2017 | 9.510 | 9.820 | 9.510 | 9.740 | 624,822 | +0.22(+2.36%) |
Mar 02, 2017 | 9.310 | 9.660 | 9.310 | 9.515 | 679,525 | +0.21(+2.20%) |