Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.199 | 7.484 | 7.050 | 7.149 | 502,924 | -0.25(-3.36%) |
May 30, 2017 | 7.745 | 7.844 | 7.397 | 7.397 | 382,089 | -0.35(-4.49%) |
May 26, 2017 | 7.695 | 7.943 | 7.695 | 7.745 | 433,061 | -0.10(-1.27%) |
May 25, 2017 | 8.092 | 8.241 | 7.794 | 7.844 | 398,069 | -0.30(-3.66%) |
May 24, 2017 | 8.142 | 8.390 | 8.092 | 8.142 | 289,597 | -0.10(-1.20%) |
May 23, 2017 | 8.291 | 8.440 | 8.092 | 8.241 | 211,502 | -0.10(-1.19%) |
May 22, 2017 | 8.291 | 8.489 | 8.291 | 8.340 | 206,852 | +0.00(+0.00%) |
May 19, 2017 | 8.241 | 8.440 | 8.241 | 8.340 | 284,605 | +0.10(+1.20%) |
May 18, 2017 | 8.539 | 8.738 | 8.241 | 8.241 | 413,830 | -0.30(-3.49%) |
May 17, 2017 | 8.837 | 9.135 | 8.291 | 8.539 | 656,229 | -0.55(-6.01%) |
May 16, 2017 | 8.787 | 9.631 | 8.787 | 9.085 | 634,786 | +0.10(+1.10%) |
May 15, 2017 | 8.936 | 9.037 | 8.762 | 8.986 | 333,483 | +0.15(+1.69%) |
May 12, 2017 | 9.582 | 9.582 | 8.837 | 8.837 | 501,632 | -0.74(-7.77%) |
May 11, 2017 | 9.333 | 9.731 | 8.738 | 9.582 | 708,482 | +0.25(+2.66%) |
May 10, 2017 | 9.929 | 10.13 | 9.234 | 9.333 | 591,113 | -0.60(-6.00%) |
May 09, 2017 | 11.02 | 11.17 | 9.234 | 9.929 | 1,307,813 | -1.24(-11.11%) |
May 08, 2017 | 10.92 | 11.27 | 10.62 | 11.17 | 484,141 | +0.20(+1.81%) |
May 05, 2017 | 10.77 | 11.12 | 10.62 | 10.97 | 200,753 | +0.25(+2.31%) |
May 04, 2017 | 11.37 | 11.39 | 10.67 | 10.72 | 444,761 | -0.74(-6.49%) |
May 03, 2017 | 11.82 | 11.87 | 11.47 | 11.47 | 180,073 | -0.45(-3.75%) |
May 02, 2017 | 12.01 | 12.11 | 11.82 | 11.91 | 166,175 | -0.05(-0.41%) |
May 01, 2017 | 11.91 | 12.16 | 11.87 | 11.96 | 172,340 | +0.00(+0.00%) |
Apr 28, 2017 | 12.36 | 12.37 | 11.96 | 11.96 | 195,510 | -0.40(-3.21%) |
Apr 27, 2017 | 12.61 | 12.61 | 11.91 | 12.36 | 216,012 | -0.25(-1.97%) |
Apr 26, 2017 | 12.71 | 12.86 | 12.61 | 12.61 | 193,744 | -0.10(-0.78%) |
Apr 25, 2017 | 12.66 | 12.81 | 12.46 | 12.71 | 190,335 | +0.10(+0.79%) |
Apr 24, 2017 | 12.96 | 13.12 | 12.56 | 12.61 | 131,465 | -0.15(-1.17%) |
Apr 21, 2017 | 12.86 | 13.01 | 12.66 | 12.76 | 120,958 | -0.15(-1.15%) |
Apr 20, 2017 | 13.21 | 13.31 | 12.86 | 12.91 | 212,305 | -0.20(-1.52%) |
Apr 19, 2017 | 13.21 | 13.40 | 13.06 | 13.11 | 101,683 | -0.05(-0.38%) |
Apr 18, 2017 | 13.55 | 13.60 | 13.06 | 13.16 | 100,216 | -0.50(-3.64%) |
Apr 17, 2017 | 13.55 | 13.70 | 13.16 | 13.65 | 102,913 | +0.25(+1.85%) |
Apr 13, 2017 | 13.80 | 13.85 | 13.40 | 13.40 | 95,079 | -0.40(-2.88%) |
Apr 12, 2017 | 13.85 | 14.10 | 13.70 | 13.80 | 253,215 | -0.20(-1.42%) |
Apr 11, 2017 | 14.20 | 14.35 | 13.90 | 14.00 | 195,856 | -0.30(-2.08%) |
Apr 10, 2017 | 13.80 | 14.45 | 13.80 | 14.30 | 230,896 | +0.50(+3.60%) |
Apr 07, 2017 | 14.00 | 14.05 | 13.70 | 13.80 | 89,336 | -0.30(-2.11%) |
Apr 06, 2017 | 13.95 | 14.25 | 13.85 | 14.10 | 276,522 | +0.25(+1.79%) |
Apr 05, 2017 | 14.65 | 14.65 | 13.85 | 13.85 | 324,022 | -0.60(-4.12%) |
Apr 04, 2017 | 13.70 | 14.45 | 13.53 | 14.45 | 423,962 | +0.74(+5.43%) |
Apr 03, 2017 | 13.70 | 13.80 | 13.26 | 13.70 | 251,424 | +0.05(+0.36%) |
Mar 31, 2017 | 13.65 | 13.78 | 13.50 | 13.65 | 124,651 | +0.00(+0.00%) |
Mar 30, 2017 | 13.35 | 13.75 | 13.21 | 13.65 | 165,399 | +0.35(+2.61%) |
Mar 29, 2017 | 13.35 | 13.50 | 13.16 | 13.31 | 260,111 | -0.05(-0.37%) |
Mar 28, 2017 | 13.06 | 13.40 | 13.06 | 13.35 | 70,197 | +0.25(+1.89%) |
Mar 27, 2017 | 13.40 | 13.45 | 13.06 | 13.11 | 214,153 | -0.60(-4.35%) |
Mar 24, 2017 | 13.21 | 13.85 | 13.06 | 13.70 | 412,659 | +0.60(+4.55%) |
Mar 23, 2017 | 12.31 | 13.16 | 12.04 | 13.11 | 465,689 | +0.74(+6.02%) |
Mar 22, 2017 | 12.31 | 12.46 | 12.11 | 12.36 | 164,163 | -0.05(-0.40%) |
Mar 21, 2017 | 13.01 | 13.11 | 12.36 | 12.41 | 226,566 | -0.50(-3.85%) |
Mar 20, 2017 | 13.01 | 13.21 | 12.81 | 12.91 | 95,147 | -0.15(-1.14%) |
Mar 17, 2017 | 13.01 | 13.26 | 12.86 | 13.06 | 361,535 | +0.05(+0.38%) |
Mar 16, 2017 | 13.01 | 13.21 | 12.86 | 13.01 | 115,615 | +0.00(+0.00%) |
Mar 15, 2017 | 12.76 | 13.01 | 12.51 | 13.01 | 308,699 | +0.30(+2.34%) |
Mar 14, 2017 | 12.86 | 12.91 | 12.56 | 12.71 | 142,470 | -0.25(-1.92%) |
Mar 13, 2017 | 13.06 | 13.16 | 12.81 | 12.96 | 280,588 | -0.10(-0.76%) |
Mar 10, 2017 | 13.65 | 13.65 | 12.91 | 13.06 | 282,131 | -0.50(-3.66%) |
Mar 09, 2017 | 13.35 | 13.65 | 13.11 | 13.55 | 262,424 | +0.25(+1.87%) |
Mar 08, 2017 | 13.45 | 13.55 | 13.21 | 13.31 | 382,694 | -0.10(-0.74%) |
Mar 07, 2017 | 13.40 | 13.50 | 13.16 | 13.40 | 303,954 | +0.00(+0.00%) |
Mar 06, 2017 | 13.80 | 13.80 | 12.96 | 13.40 | 418,402 | -0.69(-4.93%) |
Mar 03, 2017 | 13.85 | 14.20 | 13.11 | 14.10 | 602,213 | +0.20(+1.43%) |
Mar 02, 2017 | 11.62 | 14.05 | 11.62 | 13.90 | 1,267,642 | +2.98(+27.27%) |