Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.749 | 7.774 | 7.561 | 7.741 | 5,274,979 | +0.03(+0.42%) |
May 30, 2017 | 7.651 | 7.888 | 7.635 | 7.708 | 5,724,059 | +0.04(+0.53%) |
May 26, 2017 | 7.946 | 8.036 | 7.647 | 7.668 | 6,525,870 | -0.32(-4.00%) |
May 25, 2017 | 7.938 | 8.158 | 7.848 | 7.987 | 13,253,692 | -0.07(-0.81%) |
May 24, 2017 | 7.291 | 8.265 | 7.291 | 8.052 | 27,698,188 | -1.02(-11.27%) |
May 23, 2017 | 9.370 | 9.401 | 9.018 | 9.075 | 8,041,456 | -0.29(-3.06%) |
May 22, 2017 | 9.206 | 9.458 | 9.116 | 9.361 | 4,977,929 | +0.17(+1.87%) |
May 19, 2017 | 9.460 | 9.460 | 9.157 | 9.190 | 4,315,510 | -0.24(-2.52%) |
May 18, 2017 | 9.697 | 9.771 | 9.320 | 9.427 | 4,427,375 | -0.25(-2.54%) |
May 17, 2017 | 9.967 | 9.885 | 9.631 | 9.672 | 4,427,033 | -0.29(-2.96%) |
May 16, 2017 | 10.20 | 10.46 | 9.901 | 9.967 | 5,153,356 | -0.26(-2.56%) |
May 15, 2017 | 10.54 | 10.57 | 10.22 | 10.23 | 3,976,959 | -0.21(-2.04%) |
May 12, 2017 | 10.94 | 10.97 | 10.40 | 10.44 | 4,124,979 | -0.59(-5.34%) |
May 11, 2017 | 11.69 | 11.69 | 11.02 | 11.03 | 4,678,881 | -0.72(-6.13%) |
May 10, 2017 | 11.28 | 11.77 | 11.22 | 11.75 | 3,114,625 | +0.47(+4.13%) |
May 09, 2017 | 11.22 | 11.37 | 11.17 | 11.28 | 1,895,417 | +0.08(+0.73%) |
May 08, 2017 | 11.20 | 11.43 | 11.15 | 11.20 | 2,159,652 | +0.02(+0.15%) |
May 05, 2017 | 11.12 | 11.23 | 10.92 | 11.19 | 3,133,303 | +0.12(+1.11%) |
May 04, 2017 | 11.46 | 11.54 | 11.05 | 11.06 | 2,769,835 | -0.38(-3.29%) |
May 03, 2017 | 11.35 | 11.50 | 11.28 | 11.44 | 1,795,553 | +0.06(+0.50%) |
May 02, 2017 | 11.25 | 11.41 | 11.24 | 11.38 | 2,519,752 | +0.14(+1.24%) |
May 01, 2017 | 11.36 | 11.36 | 11.11 | 11.24 | 2,318,278 | -0.07(-0.58%) |
Apr 28, 2017 | 11.42 | 11.42 | 11.26 | 11.31 | 2,787,374 | -0.13(-1.14%) |
Apr 27, 2017 | 11.68 | 11.76 | 11.40 | 11.44 | 3,581,514 | -0.22(-1.89%) |
Apr 26, 2017 | 11.37 | 11.76 | 11.34 | 11.66 | 3,896,824 | +0.32(+2.81%) |
Apr 25, 2017 | 11.40 | 11.46 | 11.15 | 11.34 | 2,638,691 | +0.01(+0.07%) |
Apr 24, 2017 | 11.81 | 11.81 | 11.33 | 11.33 | 3,978,492 | -0.29(-2.53%) |
Apr 21, 2017 | 11.73 | 11.73 | 11.49 | 11.63 | 2,363,995 | -0.12(-1.04%) |
Apr 20, 2017 | 11.33 | 11.76 | 11.29 | 11.75 | 4,102,058 | +0.57(+5.12%) |
Apr 19, 2017 | 11.09 | 11.33 | 11.06 | 11.18 | 2,660,740 | +0.14(+1.26%) |
Apr 18, 2017 | 10.92 | 11.06 | 10.81 | 11.04 | 2,019,037 | +0.11(+0.97%) |
Apr 17, 2017 | 10.81 | 10.96 | 10.70 | 10.93 | 1,504,424 | +0.16(+1.44%) |
Apr 13, 2017 | 11.03 | 11.06 | 10.73 | 10.78 | 2,888,901 | -0.25(-2.23%) |
Apr 12, 2017 | 11.05 | 11.13 | 10.96 | 11.02 | 2,928,732 | -0.04(-0.37%) |
Apr 11, 2017 | 11.00 | 11.10 | 10.88 | 11.06 | 2,047,512 | +0.07(+0.60%) |
Apr 10, 2017 | 10.88 | 11.14 | 10.86 | 11.00 | 2,367,574 | +0.18(+1.66%) |
Apr 07, 2017 | 10.81 | 10.94 | 10.74 | 10.82 | 2,725,101 | -0.02(-0.15%) |
Apr 06, 2017 | 10.56 | 11.02 | 10.56 | 10.83 | 3,542,280 | +0.31(+2.95%) |
Apr 05, 2017 | 10.87 | 10.88 | 10.48 | 10.52 | 4,585,566 | -0.25(-2.28%) |
Apr 04, 2017 | 11.24 | 11.28 | 10.75 | 10.77 | 5,447,522 | -0.56(-4.91%) |
Apr 03, 2017 | 11.62 | 11.65 | 11.26 | 11.33 | 2,207,719 | -0.29(-2.54%) |
Mar 31, 2017 | 11.85 | 11.89 | 11.61 | 11.62 | 1,735,318 | -0.23(-1.93%) |
Mar 30, 2017 | 11.72 | 11.92 | 11.70 | 11.85 | 2,809,300 | +0.06(+0.49%) |
Mar 29, 2017 | 11.46 | 11.95 | 11.42 | 11.79 | 2,920,724 | +0.30(+2.64%) |
Mar 28, 2017 | 11.37 | 11.53 | 11.33 | 11.49 | 2,275,235 | +0.06(+0.50%) |
Mar 27, 2017 | 11.37 | 11.64 | 11.25 | 11.43 | 3,432,412 | -0.08(-0.71%) |
Mar 24, 2017 | 11.46 | 11.59 | 11.34 | 11.51 | 1,964,286 | +0.07(+0.57%) |
Mar 23, 2017 | 11.41 | 11.64 | 11.34 | 11.45 | 3,329,041 | +0.07(+0.65%) |
Mar 22, 2017 | 11.08 | 11.40 | 10.88 | 11.37 | 3,502,852 | +0.28(+2.51%) |
Mar 21, 2017 | 11.54 | 11.56 | 10.88 | 11.10 | 3,221,801 | -0.39(-3.42%) |
Mar 20, 2017 | 11.65 | 11.69 | 11.46 | 11.49 | 1,694,155 | -0.17(-1.47%) |
Mar 17, 2017 | 11.65 | 11.71 | 11.47 | 11.66 | 4,126,846 | +0.11(+0.99%) |
Mar 16, 2017 | 11.41 | 11.62 | 11.36 | 11.55 | 2,049,454 | +0.25(+2.25%) |
Mar 15, 2017 | 11.28 | 11.37 | 11.14 | 11.29 | 2,697,492 | +0.06(+0.51%) |
Mar 14, 2017 | 11.13 | 11.29 | 11.02 | 11.24 | 2,534,638 | +0.11(+1.03%) |
Mar 13, 2017 | 11.28 | 11.38 | 11.04 | 11.12 | 2,558,216 | -0.24(-2.09%) |
Mar 10, 2017 | 11.15 | 11.39 | 11.06 | 11.36 | 2,796,393 | +0.27(+2.44%) |
Mar 09, 2017 | 11.15 | 11.23 | 10.97 | 11.09 | 3,146,875 | -0.12(-1.08%) |
Mar 08, 2017 | 11.06 | 11.35 | 11.03 | 11.21 | 3,240,752 | +0.00(+0.00%) |
Mar 07, 2017 | 11.26 | 11.34 | 11.14 | 11.21 | 3,901,806 | -0.10(-0.86%) |
Mar 06, 2017 | 11.36 | 11.40 | 11.19 | 11.31 | 2,425,751 | -0.12(-1.07%) |
Mar 03, 2017 | 11.80 | 11.85 | 11.28 | 11.43 | 3,036,164 | -0.33(-2.77%) |
Mar 02, 2017 | 11.59 | 11.86 | 11.56 | 11.75 | 2,870,876 | +0.19(+1.62%) |