Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.100 | 9.220 | 8.760 | 9.050 | 147,509 | -0.06(-0.66%) |
May 30, 2017 | 8.980 | 9.180 | 8.860 | 9.110 | 137,775 | +0.13(+1.45%) |
May 26, 2017 | 8.980 | 9.090 | 8.740 | 8.980 | 102,225 | -0.02(-0.22%) |
May 25, 2017 | 8.680 | 9.080 | 8.521 | 9.000 | 212,695 | +0.36(+4.17%) |
May 24, 2017 | 9.020 | 9.280 | 8.510 | 8.640 | 389,305 | -0.37(-4.11%) |
May 23, 2017 | 8.950 | 9.379 | 8.543 | 9.010 | 442,019 | -0.99(-9.90%) |
May 22, 2017 | 9.760 | 10.37 | 9.690 | 10.00 | 246,041 | +0.30(+3.09%) |
May 19, 2017 | 9.930 | 9.960 | 9.630 | 9.700 | 151,492 | -0.27(-2.71%) |
May 18, 2017 | 10.23 | 10.47 | 9.970 | 9.970 | 123,352 | -0.30(-2.92%) |
May 17, 2017 | 10.74 | 10.82 | 10.13 | 10.27 | 127,699 | -0.59(-5.43%) |
May 16, 2017 | 10.90 | 10.93 | 10.62 | 10.86 | 140,356 | -0.04(-0.41%) |
May 15, 2017 | 11.67 | 11.75 | 10.82 | 10.90 | 152,654 | -0.82(-6.95%) |
May 12, 2017 | 11.96 | 12.00 | 11.66 | 11.72 | 72,639 | -0.33(-2.74%) |
May 11, 2017 | 11.98 | 12.13 | 11.69 | 12.05 | 86,109 | -0.02(-0.17%) |
May 10, 2017 | 12.09 | 12.17 | 11.83 | 12.07 | 57,357 | -0.07(-0.58%) |
May 09, 2017 | 12.14 | 12.44 | 12.11 | 12.14 | 118,880 | +0.08(+0.66%) |
May 08, 2017 | 12.00 | 12.13 | 11.92 | 12.06 | 65,159 | +0.04(+0.33%) |
May 05, 2017 | 12.01 | 12.15 | 11.82 | 12.02 | 112,864 | +0.02(+0.17%) |
May 04, 2017 | 12.01 | 12.20 | 11.95 | 12.00 | 70,458 | -0.02(-0.17%) |
May 03, 2017 | 12.11 | 12.16 | 11.85 | 12.02 | 89,101 | -0.16(-1.31%) |
May 02, 2017 | 11.79 | 12.25 | 11.75 | 12.18 | 136,520 | +0.46(+3.92%) |
May 01, 2017 | 11.86 | 11.91 | 11.63 | 11.72 | 80,701 | -0.04(-0.34%) |
Apr 28, 2017 | 12.10 | 12.10 | 11.59 | 11.76 | 179,146 | -0.33(-2.73%) |
Apr 27, 2017 | 12.22 | 12.31 | 11.82 | 12.09 | 139,783 | -0.16(-1.31%) |
Apr 26, 2017 | 12.17 | 12.30 | 12.17 | 12.25 | 164,441 | +0.00(+0.00%) |
Apr 25, 2017 | 12.45 | 12.15 | 12.25 | 108,576 | +0.01(+0.08%) | |
Apr 24, 2017 | 12.42 | 12.42 | 12.09 | 12.24 | 138,175 | -0.01(-0.08%) |
Apr 21, 2017 | 12.25 | 12.29 | 12.02 | 12.25 | 115,619 | -0.05(-0.41%) |
Apr 20, 2017 | 12.34 | 12.46 | 12.09 | 12.30 | 96,045 | +0.06(+0.49%) |
Apr 19, 2017 | 12.21 | 12.42 | 12.18 | 12.24 | 114,322 | +0.11(+0.91%) |
Apr 18, 2017 | 12.08 | 12.22 | 12.01 | 12.13 | 39,313 | -0.03(-0.25%) |
Apr 17, 2017 | 12.16 | 12.29 | 12.02 | 12.16 | 44,319 | -0.03(-0.25%) |
Apr 13, 2017 | 12.27 | 12.29 | 11.89 | 12.19 | 70,859 | -0.12(-0.97%) |
Apr 12, 2017 | 12.34 | 12.38 | 12.09 | 12.31 | 69,829 | -0.08(-0.65%) |
Apr 11, 2017 | 12.48 | 12.55 | 12.30 | 12.39 | 151,875 | -0.10(-0.80%) |
Apr 10, 2017 | 12.28 | 12.51 | 12.26 | 12.49 | 155,350 | +0.18(+1.46%) |
Apr 07, 2017 | 12.05 | 12.42 | 12.05 | 12.31 | 89,586 | +0.17(+1.40%) |
Apr 06, 2017 | 12.24 | 12.35 | 12.04 | 12.14 | 127,669 | -0.10(-0.82%) |
Apr 05, 2017 | 12.48 | 12.63 | 12.08 | 12.24 | 96,657 | -0.24(-1.92%) |
Apr 04, 2017 | 12.39 | 12.53 | 12.17 | 12.48 | 87,971 | +0.09(+0.73%) |
Apr 03, 2017 | 12.37 | 12.64 | 12.27 | 12.39 | 69,171 | -0.01(-0.08%) |
Mar 31, 2017 | 12.20 | 12.50 | 12.19 | 12.40 | 95,555 | +0.20(+1.64%) |
Mar 30, 2017 | 12.13 | 12.31 | 11.97 | 12.20 | 143,240 | +0.00(+0.00%) |
Mar 29, 2017 | 11.88 | 12.38 | 11.88 | 12.20 | 189,425 | +0.35(+2.95%) |
Mar 28, 2017 | 11.91 | 12.01 | 11.78 | 11.85 | 93,565 | -0.13(-1.09%) |
Mar 27, 2017 | 11.65 | 12.16 | 11.52 | 11.98 | 94,137 | +0.11(+0.93%) |
Mar 24, 2017 | 12.04 | 12.05 | 11.79 | 11.87 | 209,391 | -0.13(-1.08%) |
Mar 23, 2017 | 11.82 | 12.09 | 11.74 | 12.00 | 150,658 | +0.15(+1.27%) |
Mar 22, 2017 | 11.48 | 11.95 | 11.30 | 11.85 | 177,232 | +0.37(+3.22%) |
Mar 21, 2017 | 11.66 | 11.76 | 11.25 | 11.48 | 98,693 | -0.36(-3.04%) |
Mar 20, 2017 | 12.21 | 12.25 | 11.75 | 11.84 | 132,840 | -0.36(-2.95%) |
Mar 17, 2017 | 12.34 | 12.46 | 12.01 | 12.20 | 404,448 | -0.22(-1.77%) |
Mar 16, 2017 | 12.14 | 12.52 | 12.14 | 12.42 | 175,545 | +0.31(+2.56%) |
Mar 15, 2017 | 12.20 | 12.38 | 11.99 | 12.11 | 158,682 | -0.08(-0.66%) |
Mar 14, 2017 | 12.11 | 12.45 | 12.10 | 12.19 | 207,600 | -0.12(-0.97%) |
Mar 13, 2017 | 11.96 | 12.71 | 11.69 | 12.31 | 356,265 | +0.84(+7.32%) |
Mar 10, 2017 | 11.74 | 12.38 | 11.36 | 11.47 | 397,974 | +0.13(+1.15%) |
Mar 09, 2017 | 10.93 | 11.48 | 10.89 | 11.34 | 168,602 | +0.46(+4.23%) |
Mar 08, 2017 | 11.05 | 11.17 | 10.80 | 10.88 | 116,567 | -0.12(-1.09%) |
Mar 07, 2017 | 11.01 | 11.14 | 10.97 | 11.00 | 60,435 | -0.11(-0.99%) |
Mar 06, 2017 | 11.31 | 11.39 | 11.05 | 11.11 | 99,620 | -0.23(-2.03%) |
Mar 03, 2017 | 11.59 | 11.59 | 11.16 | 11.34 | 74,668 | -0.23(-1.99%) |
Mar 02, 2017 | 11.16 | 11.63 | 11.13 | 11.57 | 102,215 | +0.44(+3.95%) |