Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 4.913 | 5.001 | 4.520 | 4.520 | 3,510,476 | -0.34(-7.07%) |
May 30, 2017 | 5.208 | 5.454 | 4.815 | 4.864 | 1,894,344 | -0.15(-2.94%) |
May 26, 2017 | 5.650 | 5.650 | 5.011 | 5.011 | 4,565,987 | -0.69(-12.07%) |
May 25, 2017 | 6.485 | 6.485 | 5.601 | 5.699 | 3,738,060 | -0.69(-10.77%) |
May 24, 2017 | 6.780 | 7.222 | 6.338 | 6.387 | 6,521,227 | -3.93(-38.10%) |
May 23, 2017 | 10.56 | 10.56 | 10.17 | 10.32 | 694,344 | -0.20(-1.87%) |
May 22, 2017 | 10.17 | 10.61 | 10.17 | 10.51 | 452,096 | +0.39(+3.88%) |
May 19, 2017 | 10.02 | 10.25 | 9.974 | 10.12 | 194,243 | +0.10(+0.98%) |
May 18, 2017 | 10.07 | 10.22 | 9.826 | 10.02 | 323,502 | -0.15(-1.45%) |
May 17, 2017 | 10.27 | 10.56 | 10.07 | 10.17 | 567,301 | -0.20(-1.90%) |
May 16, 2017 | 10.27 | 10.42 | 10.12 | 10.37 | 367,628 | +0.10(+0.96%) |
May 15, 2017 | 10.32 | 10.56 | 10.02 | 10.27 | 496,419 | +0.05(+0.48%) |
May 12, 2017 | 10.32 | 10.35 | 10.12 | 10.22 | 214,801 | -0.15(-1.42%) |
May 11, 2017 | 10.27 | 10.42 | 10.07 | 10.37 | 249,985 | +0.10(+0.96%) |
May 10, 2017 | 10.07 | 10.42 | 10.02 | 10.27 | 352,634 | +0.25(+2.45%) |
May 09, 2017 | 10.12 | 10.44 | 9.925 | 10.02 | 444,687 | -0.05(-0.49%) |
May 08, 2017 | 9.974 | 10.12 | 9.777 | 10.07 | 322,712 | +0.00(+0.00%) |
May 05, 2017 | 10.02 | 10.12 | 9.777 | 10.07 | 369,604 | +0.05(+0.49%) |
May 04, 2017 | 9.974 | 10.27 | 9.826 | 10.02 | 870,209 | +0.00(+0.00%) |
May 03, 2017 | 10.37 | 10.51 | 9.875 | 10.02 | 1,066,839 | -0.34(-3.32%) |
May 02, 2017 | 11.01 | 11.01 | 10.32 | 10.37 | 972,136 | -0.74(-6.64%) |
May 01, 2017 | 11.05 | 11.20 | 10.77 | 11.10 | 440,094 | +0.15(+1.35%) |
Apr 28, 2017 | 11.30 | 11.34 | 10.91 | 10.96 | 286,192 | -0.25(-2.19%) |
Apr 27, 2017 | 11.05 | 11.25 | 10.91 | 11.20 | 232,368 | +0.10(+0.89%) |
Apr 26, 2017 | 11.05 | 11.38 | 11.05 | 11.10 | 269,252 | +0.05(+0.44%) |
Apr 25, 2017 | 11.40 | 11.50 | 10.98 | 11.05 | 533,260 | -0.34(-3.02%) |
Apr 24, 2017 | 11.60 | 11.79 | 11.30 | 11.40 | 269,986 | -0.05(-0.43%) |
Apr 21, 2017 | 11.20 | 11.60 | 11.10 | 11.45 | 370,933 | +0.20(+1.75%) |
Apr 20, 2017 | 11.25 | 11.30 | 11.05 | 11.25 | 357,741 | +0.00(+0.00%) |
Apr 19, 2017 | 11.40 | 11.50 | 11.05 | 11.25 | 394,674 | -0.15(-1.29%) |
Apr 18, 2017 | 11.35 | 11.40 | 11.10 | 11.40 | 278,456 | +0.00(+0.00%) |
Apr 17, 2017 | 11.60 | 11.74 | 11.01 | 11.40 | 559,028 | -0.15(-1.28%) |
Apr 13, 2017 | 11.89 | 11.99 | 11.40 | 11.55 | 467,914 | -0.34(-2.89%) |
Apr 12, 2017 | 12.14 | 12.28 | 11.87 | 11.89 | 451,106 | -0.25(-2.02%) |
Apr 11, 2017 | 12.72 | 12.77 | 12.14 | 12.14 | 625,496 | -0.59(-4.63%) |
Apr 10, 2017 | 12.18 | 12.72 | 12.04 | 12.72 | 1,388,581 | +0.54(+4.44%) |
Apr 07, 2017 | 11.94 | 12.33 | 11.89 | 12.18 | 363,081 | +0.10(+0.81%) |
Apr 06, 2017 | 11.79 | 12.23 | 11.69 | 12.09 | 448,276 | +0.25(+2.07%) |
Apr 05, 2017 | 12.09 | 12.28 | 11.74 | 11.84 | 384,927 | -0.15(-1.23%) |
Apr 04, 2017 | 11.94 | 12.14 | 11.69 | 11.99 | 425,479 | +0.05(+0.41%) |
Apr 03, 2017 | 11.84 | 12.33 | 11.69 | 11.94 | 881,919 | +0.10(+0.83%) |
Mar 31, 2017 | 11.79 | 12.14 | 11.74 | 11.84 | 641,579 | +0.05(+0.42%) |
Mar 30, 2017 | 11.84 | 12.04 | 11.64 | 11.79 | 448,218 | +0.00(+0.00%) |
Mar 29, 2017 | 11.69 | 11.89 | 11.67 | 11.79 | 485,589 | +0.15(+1.27%) |
Mar 28, 2017 | 11.20 | 11.74 | 11.20 | 11.64 | 619,754 | +0.44(+3.95%) |
Mar 27, 2017 | 11.15 | 11.45 | 11.05 | 11.20 | 477,936 | -0.05(-0.44%) |
Mar 24, 2017 | 10.91 | 11.40 | 10.91 | 11.25 | 337,309 | +0.34(+3.15%) |
Mar 23, 2017 | 10.76 | 11.10 | 10.46 | 10.91 | 255,604 | +0.05(+0.45%) |
Mar 22, 2017 | 10.96 | 11.05 | 10.76 | 10.86 | 243,524 | -0.15(-1.34%) |
Mar 21, 2017 | 11.60 | 11.74 | 10.91 | 11.01 | 446,307 | -0.49(-4.27%) |
Mar 20, 2017 | 11.55 | 11.79 | 11.30 | 11.50 | 563,743 | +0.25(+2.18%) |
Mar 17, 2017 | 10.96 | 11.50 | 10.76 | 11.25 | 1,300,827 | +0.25(+2.23%) |
Mar 16, 2017 | 11.20 | 11.30 | 10.96 | 11.01 | 417,166 | -0.20(-1.76%) |
Mar 15, 2017 | 11.05 | 11.20 | 10.96 | 11.20 | 333,513 | +0.20(+1.79%) |
Mar 14, 2017 | 11.15 | 11.15 | 10.88 | 11.01 | 277,356 | -0.10(-0.89%) |
Mar 13, 2017 | 10.96 | 11.15 | 10.88 | 11.10 | 380,941 | +0.31(+2.91%) |
Mar 10, 2017 | 10.84 | 11.13 | 10.59 | 10.79 | 495,470 | +0.00(+0.00%) |
Mar 09, 2017 | 10.74 | 10.94 | 10.40 | 10.79 | 740,675 | +0.20(+1.85%) |
Mar 08, 2017 | 10.99 | 10.99 | 10.54 | 10.59 | 311,049 | -0.29(-2.70%) |
Mar 07, 2017 | 10.69 | 11.18 | 10.59 | 10.89 | 590,633 | +0.25(+2.30%) |
Mar 06, 2017 | 11.03 | 11.08 | 10.62 | 10.64 | 487,426 | -0.49(-4.41%) |
Mar 03, 2017 | 10.79 | 11.23 | 10.45 | 11.13 | 962,740 | +0.78(+7.58%) |
Mar 02, 2017 | 10.45 | 10.90 | 10.35 | 10.35 | 1,025,916 | +0.15(+1.44%) |