Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.200 | 8.550 | 7.975 | 8.450 | 180,672 | +0.25(+3.05%) |
May 30, 2017 | 8.700 | 8.800 | 8.200 | 8.200 | 214,507 | -0.50(-5.75%) |
May 26, 2017 | 8.600 | 8.850 | 8.300 | 8.700 | 202,031 | +0.20(+2.35%) |
May 25, 2017 | 8.500 | 8.500 | 8.000 | 8.500 | 235,191 | +0.25(+3.03%) |
May 24, 2017 | 8.750 | 9.250 | 8.100 | 8.250 | 837,625 | -3.45(-29.49%) |
May 23, 2017 | 11.65 | 11.85 | 11.45 | 11.70 | 67,276 | +0.05(+0.43%) |
May 22, 2017 | 12.15 | 12.15 | 11.45 | 11.65 | 68,115 | -0.40(-3.32%) |
May 19, 2017 | 11.95 | 12.10 | 11.75 | 12.05 | 42,395 | +0.10(+0.84%) |
May 18, 2017 | 11.85 | 12.05 | 11.75 | 11.95 | 37,360 | +0.10(+0.84%) |
May 17, 2017 | 12.15 | 12.30 | 11.70 | 11.85 | 73,416 | -0.45(-3.66%) |
May 16, 2017 | 12.10 | 12.30 | 11.95 | 12.30 | 56,632 | +0.20(+1.65%) |
May 15, 2017 | 11.90 | 12.25 | 11.85 | 12.10 | 37,954 | +0.15(+1.26%) |
May 12, 2017 | 11.85 | 12.00 | 11.80 | 11.95 | 51,746 | +0.10(+0.84%) |
May 11, 2017 | 11.90 | 12.00 | 11.70 | 11.85 | 46,188 | -0.05(-0.42%) |
May 10, 2017 | 11.65 | 12.15 | 11.45 | 11.90 | 98,036 | +0.20(+1.71%) |
May 09, 2017 | 11.95 | 12.00 | 11.55 | 11.70 | 86,666 | -0.25(-2.09%) |
May 08, 2017 | 11.30 | 11.95 | 11.30 | 11.95 | 57,321 | +0.60(+5.29%) |
May 05, 2017 | 11.40 | 11.50 | 11.15 | 11.35 | 126,613 | +0.00(+0.00%) |
May 04, 2017 | 11.80 | 11.80 | 11.20 | 11.35 | 105,033 | -0.50(-4.22%) |
May 03, 2017 | 12.20 | 12.20 | 11.78 | 11.85 | 42,895 | -0.40(-3.27%) |
May 02, 2017 | 12.05 | 12.25 | 11.90 | 12.25 | 50,711 | +0.15(+1.24%) |
May 01, 2017 | 12.05 | 12.15 | 11.95 | 12.10 | 54,682 | +0.15(+1.26%) |
Apr 28, 2017 | 12.00 | 12.14 | 11.80 | 11.95 | 52,975 | +0.05(+0.42%) |
Apr 27, 2017 | 12.15 | 12.30 | 11.80 | 11.90 | 66,173 | -0.25(-2.06%) |
Apr 26, 2017 | 12.00 | 12.15 | 12.00 | 12.15 | 60,435 | +0.15(+1.25%) |
Apr 25, 2017 | 12.15 | 12.16 | 11.88 | 12.00 | 84,902 | -0.05(-0.41%) |
Apr 24, 2017 | 12.10 | 12.15 | 12.00 | 12.05 | 80,730 | +0.00(+0.00%) |
Apr 21, 2017 | 12.10 | 12.15 | 11.75 | 12.05 | 76,755 | +0.00(+0.00%) |
Apr 20, 2017 | 12.05 | 12.15 | 11.92 | 12.05 | 126,488 | +0.05(+0.42%) |
Apr 19, 2017 | 11.80 | 12.15 | 11.75 | 12.00 | 116,303 | +0.20(+1.69%) |
Apr 18, 2017 | 11.80 | 11.85 | 11.65 | 11.80 | 97,108 | +0.00(+0.00%) |
Apr 17, 2017 | 11.50 | 11.85 | 11.38 | 11.80 | 187,883 | +0.35(+3.06%) |
Apr 13, 2017 | 11.05 | 11.50 | 10.97 | 11.45 | 199,125 | +0.40(+3.62%) |
Apr 12, 2017 | 10.90 | 11.10 | 10.75 | 11.05 | 197,129 | +0.15(+1.38%) |
Apr 11, 2017 | 10.45 | 10.95 | 10.45 | 10.90 | 226,949 | +0.45(+4.31%) |
Apr 10, 2017 | 10.70 | 10.70 | 10.45 | 10.45 | 152,382 | -0.25(-2.34%) |
Apr 07, 2017 | 10.65 | 10.75 | 10.65 | 10.70 | 106,118 | +0.05(+0.47%) |
Apr 06, 2017 | 10.50 | 10.70 | 10.38 | 10.65 | 142,872 | +0.20(+1.91%) |
Apr 05, 2017 | 10.45 | 10.68 | 10.40 | 10.45 | 98,528 | +0.05(+0.48%) |
Apr 04, 2017 | 10.30 | 10.55 | 10.25 | 10.40 | 144,670 | +0.10(+0.97%) |
Apr 03, 2017 | 9.950 | 10.45 | 9.875 | 10.30 | 131,304 | +0.35(+3.52%) |
Mar 31, 2017 | 9.800 | 10.00 | 9.650 | 9.950 | 146,365 | +0.20(+2.05%) |
Mar 30, 2017 | 9.650 | 9.800 | 9.650 | 9.750 | 165,098 | +0.05(+0.52%) |
Mar 29, 2017 | 9.600 | 9.700 | 9.450 | 9.700 | 90,840 | +0.10(+1.04%) |
Mar 28, 2017 | 9.600 | 9.700 | 9.475 | 9.600 | 84,929 | -0.05(-0.52%) |
Mar 27, 2017 | 9.650 | 9.750 | 9.529 | 9.650 | 82,820 | -0.05(-0.52%) |
Mar 24, 2017 | 9.700 | 9.950 | 9.600 | 9.700 | 225,176 | +0.05(+0.52%) |
Mar 23, 2017 | 9.750 | 9.900 | 9.600 | 9.650 | 238,852 | -0.10(-1.03%) |
Mar 22, 2017 | 9.600 | 9.800 | 9.550 | 9.750 | 141,951 | +0.10(+1.04%) |
Mar 21, 2017 | 9.800 | 9.900 | 9.500 | 9.650 | 213,156 | -0.10(-1.03%) |
Mar 20, 2017 | 9.650 | 9.900 | 9.650 | 9.750 | 191,938 | +0.10(+1.04%) |
Mar 17, 2017 | 9.500 | 9.775 | 9.200 | 9.650 | 308,366 | +0.20(+2.12%) |
Mar 16, 2017 | 9.200 | 9.700 | 9.200 | 9.450 | 433,195 | +0.15(+1.61%) |
Mar 15, 2017 | 9.200 | 9.400 | 9.200 | 9.300 | 341,014 | +0.15(+1.64%) |
Mar 14, 2017 | 9.250 | 9.325 | 9.150 | 9.150 | 346,812 | -0.10(-1.08%) |
Mar 13, 2017 | 9.000 | 9.250 | 9.000 | 9.250 | 243,169 | +0.20(+2.21%) |
Mar 10, 2017 | 9.000 | 9.150 | 8.850 | 9.050 | 1,415,064 | +0.05(+0.56%) |
Mar 09, 2017 | 9.900 | 9.950 | 9.000 | 9.000 | 140,301 | -0.80(-8.16%) |
Mar 08, 2017 | 9.550 | 9.825 | 9.250 | 9.800 | 591,373 | +0.40(+4.26%) |
Mar 07, 2017 | 10.40 | 10.40 | 9.350 | 9.400 | 221,473 | -0.10(-1.05%) |
Mar 06, 2017 | 10.15 | 10.21 | 9.450 | 9.500 | 163,319 | -0.70(-6.86%) |
Mar 03, 2017 | 10.30 | 10.35 | 10.10 | 10.20 | 64,646 | -0.15(-1.45%) |
Mar 02, 2017 | 10.25 | 10.50 | 10.15 | 10.35 | 63,380 | +0.05(+0.49%) |