Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.940 | 8.990 | 8.718 | 8.720 | 227,555 | -0.11(-1.25%) |
May 30, 2017 | 8.910 | 8.910 | 8.770 | 8.830 | 202,788 | +0.04(+0.40%) |
May 26, 2017 | 8.600 | 8.870 | 8.600 | 8.795 | 317,569 | +0.31(+3.71%) |
May 25, 2017 | 8.570 | 8.600 | 8.270 | 8.480 | 525,747 | +0.00(+0.00%) |
May 24, 2017 | 8.640 | 8.740 | 8.260 | 8.480 | 413,507 | +0.16(+1.92%) |
May 23, 2017 | 8.310 | 8.380 | 8.230 | 8.320 | 393,906 | +0.15(+1.84%) |
May 22, 2017 | 8.690 | 8.690 | 7.950 | 8.170 | 419,145 | -0.58(-6.63%) |
May 19, 2017 | 8.830 | 8.830 | 8.530 | 8.750 | 732,791 | +0.83(+10.48%) |
May 18, 2017 | 10.00 | 10.00 | 7.920 | 7.920 | 1,866,857 | -2.89(-26.73%) |
May 17, 2017 | 11.05 | 11.10 | 10.70 | 10.81 | 260,609 | -0.44(-3.91%) |
May 16, 2017 | 11.22 | 11.25 | 11.15 | 11.25 | 190,883 | +0.11(+1.02%) |
May 15, 2017 | 11.23 | 11.26 | 11.11 | 11.14 | 117,467 | -0.14(-1.28%) |
May 12, 2017 | 11.07 | 11.30 | 11.03 | 11.28 | 51,046 | +0.34(+3.11%) |
May 11, 2017 | 10.58 | 11.05 | 10.58 | 10.94 | 281,295 | +0.42(+3.99%) |
May 10, 2017 | 10.12 | 10.53 | 10.12 | 10.52 | 76,286 | +0.34(+3.34%) |
May 09, 2017 | 10.18 | 10.37 | 10.18 | 10.18 | 47,529 | +0.06(+0.59%) |
May 08, 2017 | 10.23 | 10.34 | 10.08 | 10.12 | 61,405 | -0.34(-3.25%) |
May 05, 2017 | 10.20 | 10.47 | 10.20 | 10.46 | 56,405 | +0.27(+2.65%) |
May 04, 2017 | 10.52 | 10.52 | 10.13 | 10.19 | 83,557 | -0.48(-4.50%) |
May 03, 2017 | 10.59 | 10.73 | 10.53 | 10.67 | 18,262 | -0.05(-0.47%) |
May 02, 2017 | 10.50 | 10.73 | 10.50 | 10.72 | 72,828 | +0.33(+3.13%) |
May 01, 2017 | 10.28 | 10.49 | 10.18 | 10.39 | 15,932 | +0.13(+1.32%) |
Apr 28, 2017 | 10.12 | 10.36 | 10.11 | 10.26 | 26,463 | +0.09(+0.88%) |
Apr 27, 2017 | 9.820 | 10.29 | 9.820 | 10.17 | 66,059 | -0.01(-0.10%) |
Apr 26, 2017 | 10.16 | 10.22 | 10.07 | 10.18 | 21,946 | -0.06(-0.63%) |
Apr 25, 2017 | 10.03 | 10.24 | 10.03 | 10.24 | 33,352 | -0.03(-0.24%) |
Apr 24, 2017 | 10.10 | 10.33 | 10.06 | 10.27 | 225,612 | +0.41(+4.16%) |
Apr 21, 2017 | 10.10 | 10.10 | 9.860 | 9.860 | 58,556 | -0.04(-0.40%) |
Apr 20, 2017 | 9.984 | 10.05 | 9.760 | 9.900 | 102,374 | +0.07(+0.71%) |
Apr 19, 2017 | 10.25 | 10.32 | 9.830 | 9.830 | 50,406 | -0.42(-4.10%) |
Apr 18, 2017 | 10.23 | 10.48 | 10.18 | 10.25 | 105,605 | -0.03(-0.29%) |
Apr 17, 2017 | 9.910 | 10.31 | 9.910 | 10.28 | 74,791 | +0.56(+5.76%) |
Apr 13, 2017 | 10.26 | 10.26 | 9.670 | 9.720 | 449,512 | -0.57(-5.54%) |
Apr 12, 2017 | 10.29 | 10.33 | 10.14 | 10.29 | 125,478 | -0.09(-0.87%) |
Apr 11, 2017 | 10.36 | 10.54 | 10.24 | 10.38 | 231,817 | +0.01(+0.10%) |
Apr 10, 2017 | 10.35 | 10.39 | 10.26 | 10.37 | 95,204 | +0.16(+1.57%) |
Apr 07, 2017 | 10.50 | 10.50 | 10.12 | 10.21 | 27,931 | -0.06(-0.58%) |
Apr 06, 2017 | 10.60 | 10.68 | 10.27 | 10.27 | 88,806 | -0.35(-3.30%) |
Apr 05, 2017 | 10.99 | 11.02 | 10.62 | 10.62 | 125,814 | -0.33(-3.01%) |
Apr 04, 2017 | 10.81 | 10.99 | 10.74 | 10.95 | 85,778 | +0.09(+0.87%) |
Apr 03, 2017 | 10.76 | 10.94 | 10.72 | 10.86 | 127,025 | +0.09(+0.80%) |
Mar 31, 2017 | 10.58 | 10.82 | 10.58 | 10.77 | 55,405 | -0.08(-0.74%) |
Mar 30, 2017 | 11.00 | 11.03 | 10.77 | 10.85 | 188,448 | -0.08(-0.73%) |
Mar 29, 2017 | 10.54 | 10.94 | 10.54 | 10.93 | 96,086 | +0.48(+4.59%) |
Mar 28, 2017 | 10.44 | 10.55 | 10.43 | 10.45 | 34,108 | -0.10(-0.95%) |
Mar 27, 2017 | 10.38 | 10.58 | 10.38 | 10.55 | 32,878 | -0.06(-0.57%) |
Mar 24, 2017 | 10.59 | 10.64 | 10.50 | 10.61 | 109,979 | +0.09(+0.90%) |
Mar 23, 2017 | 10.47 | 10.61 | 10.43 | 10.52 | 126,683 | -0.10(-0.93%) |
Mar 22, 2017 | 10.33 | 10.70 | 10.26 | 10.61 | 64,339 | +0.36(+3.55%) |
Mar 21, 2017 | 10.72 | 10.75 | 10.25 | 10.25 | 94,386 | -0.37(-3.48%) |
Mar 20, 2017 | 10.42 | 11.00 | 10.42 | 10.62 | 72,928 | +0.07(+0.66%) |
Mar 17, 2017 | 10.85 | 10.87 | 10.52 | 10.55 | 93,384 | -0.21(-1.91%) |
Mar 16, 2017 | 10.96 | 10.97 | 10.67 | 10.76 | 70,061 | -0.18(-1.69%) |
Mar 15, 2017 | 10.65 | 10.97 | 10.35 | 10.94 | 83,863 | +0.28(+2.63%) |
Mar 14, 2017 | 10.73 | 10.91 | 10.66 | 10.66 | 97,091 | -0.09(-0.84%) |
Mar 13, 2017 | 10.80 | 10.82 | 10.63 | 10.75 | 57,663 | +0.12(+1.08%) |
Mar 10, 2017 | 10.75 | 10.78 | 10.58 | 10.63 | 84,029 | +0.24(+2.36%) |
Mar 09, 2017 | 10.56 | 10.92 | 10.39 | 10.39 | 218,288 | -0.23(-2.17%) |
Mar 08, 2017 | 10.86 | 11.05 | 10.60 | 10.62 | 297,415 | -0.48(-4.32%) |
Mar 07, 2017 | 11.10 | 11.17 | 11.05 | 11.10 | 63,683 | -0.02(-0.18%) |
Mar 06, 2017 | 11.04 | 11.22 | 11.04 | 11.12 | 38,557 | -0.04(-0.36%) |
Mar 03, 2017 | 10.87 | 11.17 | 10.77 | 11.16 | 81,656 | +0.62(+5.88%) |
Mar 02, 2017 | 10.87 | 10.87 | 10.54 | 10.54 | 168,824 | -0.29(-2.68%) |