Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.05 | 11.15 | 10.90 | 11.00 | 374,822 | -0.05(-0.45%) |
May 30, 2017 | 11.05 | 11.15 | 10.95 | 11.05 | 224,111 | -0.05(-0.45%) |
May 26, 2017 | 11.20 | 11.25 | 11.05 | 11.10 | 240,889 | -0.15(-1.33%) |
May 25, 2017 | 11.30 | 11.45 | 11.15 | 11.25 | 256,404 | +0.00(+0.00%) |
May 24, 2017 | 11.45 | 11.55 | 11.20 | 11.25 | 313,819 | -0.25(-2.17%) |
May 23, 2017 | 11.55 | 11.55 | 11.25 | 11.50 | 482,210 | -0.05(-0.43%) |
May 22, 2017 | 11.20 | 11.60 | 11.20 | 11.55 | 452,001 | +0.30(+2.67%) |
May 19, 2017 | 11.10 | 11.40 | 10.99 | 11.25 | 605,556 | +0.10(+0.90%) |
May 18, 2017 | 10.95 | 11.25 | 10.85 | 11.15 | 500,691 | +0.15(+1.36%) |
May 17, 2017 | 11.00 | 11.05 | 10.80 | 11.00 | 589,652 | -0.15(-1.35%) |
May 16, 2017 | 10.55 | 11.40 | 10.45 | 11.15 | 760,558 | +0.65(+6.19%) |
May 15, 2017 | 10.60 | 10.75 | 10.45 | 10.50 | 301,528 | -0.10(-0.94%) |
May 12, 2017 | 10.80 | 10.85 | 10.55 | 10.60 | 288,784 | -0.30(-2.75%) |
May 11, 2017 | 10.90 | 11.03 | 10.62 | 10.90 | 306,456 | -0.10(-0.91%) |
May 10, 2017 | 11.10 | 11.10 | 10.90 | 11.00 | 424,633 | -0.15(-1.35%) |
May 09, 2017 | 11.15 | 11.20 | 11.07 | 11.15 | 424,684 | -0.05(-0.45%) |
May 08, 2017 | 11.35 | 11.40 | 11.05 | 11.20 | 402,699 | -0.20(-1.75%) |
May 05, 2017 | 11.45 | 11.50 | 11.15 | 11.40 | 330,387 | -0.05(-0.44%) |
May 04, 2017 | 11.70 | 11.75 | 11.25 | 11.45 | 811,654 | -0.20(-1.72%) |
May 03, 2017 | 11.55 | 11.85 | 10.45 | 11.65 | 1,049,642 | +0.15(+1.30%) |
May 02, 2017 | 10.75 | 11.65 | 10.65 | 11.50 | 954,721 | +0.70(+6.48%) |
May 01, 2017 | 11.00 | 11.00 | 10.60 | 10.80 | 484,823 | -0.10(-0.92%) |
Apr 28, 2017 | 10.75 | 10.95 | 10.70 | 10.90 | 296,256 | +0.10(+0.93%) |
Apr 27, 2017 | 10.85 | 11.05 | 10.70 | 10.80 | 403,654 | -0.05(-0.46%) |
Apr 26, 2017 | 10.90 | 11.10 | 10.70 | 10.85 | 365,185 | -0.05(-0.46%) |
Apr 25, 2017 | 10.80 | 11.15 | 10.70 | 10.90 | 320,379 | +0.25(+2.35%) |
Apr 24, 2017 | 10.65 | 10.75 | 10.43 | 10.65 | 296,958 | +0.15(+1.43%) |
Apr 21, 2017 | 10.65 | 10.70 | 10.40 | 10.50 | 202,952 | -0.20(-1.87%) |
Apr 20, 2017 | 10.65 | 10.75 | 10.55 | 10.70 | 206,106 | +0.10(+0.94%) |
Apr 19, 2017 | 10.50 | 10.78 | 10.50 | 10.60 | 427,879 | +0.10(+0.95%) |
Apr 18, 2017 | 10.50 | 10.60 | 10.30 | 10.50 | 334,353 | -0.05(-0.47%) |
Apr 17, 2017 | 11.05 | 11.05 | 10.30 | 10.55 | 512,057 | +0.40(+3.94%) |
Apr 13, 2017 | 10.30 | 10.40 | 10.10 | 10.15 | 450,564 | -0.20(-1.93%) |
Apr 12, 2017 | 10.20 | 10.50 | 10.15 | 10.35 | 550,157 | +0.15(+1.47%) |
Apr 11, 2017 | 9.850 | 10.30 | 9.750 | 10.20 | 746,777 | +0.80(+8.51%) |
Apr 10, 2017 | 9.150 | 9.400 | 9.100 | 9.400 | 407,854 | +0.20(+2.17%) |
Apr 07, 2017 | 9.200 | 9.450 | 9.100 | 9.200 | 612,936 | -0.10(-1.08%) |
Apr 06, 2017 | 9.400 | 9.400 | 9.150 | 9.300 | 304,087 | -0.10(-1.06%) |
Apr 05, 2017 | 9.550 | 9.625 | 9.250 | 9.400 | 304,740 | -0.10(-1.05%) |
Apr 04, 2017 | 9.400 | 9.775 | 9.400 | 9.500 | 557,151 | +0.10(+1.06%) |
Apr 03, 2017 | 9.550 | 9.800 | 9.250 | 9.400 | 388,663 | -0.15(-1.57%) |
Mar 31, 2017 | 9.900 | 9.950 | 9.500 | 9.550 | 580,889 | -0.40(-4.02%) |
Mar 30, 2017 | 9.950 | 10.15 | 9.725 | 9.950 | 513,137 | +0.05(+0.51%) |
Mar 29, 2017 | 9.800 | 10.00 | 9.800 | 9.900 | 183,403 | +0.00(+0.00%) |
Mar 28, 2017 | 10.05 | 10.20 | 9.800 | 9.900 | 177,389 | -0.15(-1.49%) |
Mar 27, 2017 | 9.800 | 10.15 | 9.800 | 10.05 | 243,283 | +0.00(+0.00%) |
Mar 24, 2017 | 10.05 | 10.15 | 9.950 | 10.05 | 221,151 | +0.00(+0.00%) |
Mar 23, 2017 | 9.950 | 10.25 | 9.850 | 10.05 | 266,210 | +0.10(+1.01%) |
Mar 22, 2017 | 10.35 | 10.45 | 9.900 | 9.950 | 552,697 | -0.50(-4.78%) |
Mar 21, 2017 | 11.10 | 11.10 | 10.40 | 10.45 | 478,188 | -0.50(-4.57%) |
Mar 20, 2017 | 11.35 | 11.50 | 10.95 | 10.95 | 541,022 | -0.35(-3.10%) |
Mar 17, 2017 | 11.15 | 11.45 | 11.10 | 11.30 | 666,967 | +0.10(+0.89%) |
Mar 16, 2017 | 11.15 | 11.25 | 10.80 | 11.20 | 408,367 | +0.15(+1.36%) |
Mar 15, 2017 | 11.05 | 11.15 | 10.90 | 11.05 | 219,524 | +0.05(+0.45%) |
Mar 14, 2017 | 11.00 | 11.10 | 10.80 | 11.00 | 266,710 | +0.00(+0.00%) |
Mar 13, 2017 | 11.05 | 11.15 | 10.90 | 11.00 | 143,796 | -0.05(-0.45%) |
Mar 10, 2017 | 11.05 | 11.22 | 10.80 | 11.05 | 317,154 | +0.05(+0.45%) |
Mar 09, 2017 | 10.85 | 11.10 | 10.80 | 11.00 | 183,458 | +0.10(+0.92%) |
Mar 08, 2017 | 10.95 | 10.95 | 10.65 | 10.90 | 331,376 | +0.05(+0.46%) |
Mar 07, 2017 | 11.05 | 11.10 | 10.85 | 10.85 | 267,845 | -0.15(-1.36%) |
Mar 06, 2017 | 10.80 | 11.05 | 10.75 | 11.00 | 332,024 | +0.05(+0.46%) |
Mar 03, 2017 | 11.15 | 11.25 | 10.55 | 10.95 | 521,327 | -0.20(-1.79%) |
Mar 02, 2017 | 11.70 | 11.70 | 11.15 | 11.15 | 375,385 | -0.50(-4.29%) |