Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.200 | 8.250 | 8.100 | 8.150 | 546,961 | -0.05(-0.61%) |
May 30, 2017 | 8.400 | 8.500 | 8.100 | 8.200 | 465,909 | -0.25(-2.96%) |
May 26, 2017 | 8.050 | 8.600 | 8.050 | 8.450 | 378,284 | +0.30(+3.68%) |
May 25, 2017 | 8.750 | 8.800 | 8.000 | 8.150 | 571,596 | -0.55(-6.32%) |
May 24, 2017 | 8.550 | 8.900 | 8.500 | 8.700 | 447,938 | +0.10(+1.16%) |
May 23, 2017 | 8.800 | 8.900 | 8.500 | 8.600 | 448,465 | -0.15(-1.71%) |
May 22, 2017 | 8.850 | 9.000 | 8.700 | 8.750 | 219,284 | -0.10(-1.13%) |
May 19, 2017 | 8.850 | 8.950 | 8.550 | 8.850 | 347,686 | +0.00(+0.00%) |
May 18, 2017 | 8.750 | 8.900 | 8.650 | 8.850 | 333,481 | +0.10(+1.14%) |
May 17, 2017 | 8.900 | 8.950 | 8.550 | 8.750 | 613,992 | -0.25(-2.78%) |
May 16, 2017 | 9.250 | 9.250 | 8.950 | 9.000 | 535,958 | -0.20(-2.17%) |
May 15, 2017 | 9.600 | 9.900 | 9.100 | 9.200 | 711,179 | -0.60(-6.12%) |
May 12, 2017 | 9.900 | 10.00 | 9.650 | 9.800 | 511,868 | -0.15(-1.51%) |
May 11, 2017 | 10.05 | 10.50 | 9.850 | 9.950 | 454,956 | -0.05(-0.50%) |
May 10, 2017 | 10.55 | 10.78 | 10.00 | 10.00 | 686,342 | -1.00(-9.09%) |
May 09, 2017 | 10.70 | 11.20 | 10.65 | 11.00 | 444,635 | +0.30(+2.80%) |
May 08, 2017 | 10.70 | 11.00 | 10.65 | 10.70 | 257,484 | -0.05(-0.47%) |
May 05, 2017 | 10.60 | 11.00 | 10.50 | 10.75 | 421,513 | +0.25(+2.38%) |
May 04, 2017 | 10.80 | 10.95 | 10.40 | 10.50 | 338,061 | -0.30(-2.78%) |
May 03, 2017 | 11.20 | 11.35 | 10.55 | 10.80 | 570,787 | -0.45(-4.00%) |
May 02, 2017 | 12.05 | 12.22 | 11.15 | 11.25 | 691,492 | -0.75(-6.25%) |
May 01, 2017 | 11.90 | 12.50 | 10.95 | 12.00 | 828,450 | +0.25(+2.13%) |
Apr 28, 2017 | 15.55 | 15.70 | 11.70 | 11.75 | 1,267,828 | -5.12(-30.37%) |
Apr 27, 2017 | 17.45 | 17.45 | 16.80 | 16.88 | 119,961 | -0.57(-3.30%) |
Apr 26, 2017 | 17.10 | 17.70 | 17.10 | 17.45 | 165,394 | +0.30(+1.75%) |
Apr 25, 2017 | 17.30 | 16.90 | 17.15 | 125,496 | +0.30(+1.78%) | |
Apr 24, 2017 | 16.95 | 17.10 | 16.70 | 16.85 | 159,632 | +0.15(+0.90%) |
Apr 21, 2017 | 16.45 | 16.80 | 16.25 | 16.70 | 168,999 | +0.25(+1.52%) |
Apr 20, 2017 | 16.35 | 16.55 | 16.30 | 16.45 | 98,989 | +0.20(+1.23%) |
Apr 19, 2017 | 16.40 | 16.55 | 16.25 | 16.25 | 124,639 | -0.10(-0.61%) |
Apr 18, 2017 | 16.30 | 16.40 | 16.10 | 16.35 | 101,865 | +0.00(+0.00%) |
Apr 17, 2017 | 16.45 | 16.50 | 16.30 | 16.35 | 79,662 | +0.00(+0.00%) |
Apr 13, 2017 | 16.60 | 16.77 | 16.30 | 16.35 | 149,455 | -0.25(-1.51%) |
Apr 12, 2017 | 16.35 | 16.65 | 16.30 | 16.60 | 165,215 | +0.20(+1.22%) |
Apr 11, 2017 | 16.65 | 16.68 | 16.35 | 16.40 | 119,779 | -0.30(-1.80%) |
Apr 10, 2017 | 16.40 | 16.85 | 16.30 | 16.70 | 130,636 | +0.35(+2.14%) |
Apr 07, 2017 | 16.50 | 16.50 | 16.10 | 16.35 | 138,206 | -0.20(-1.21%) |
Apr 06, 2017 | 16.25 | 16.60 | 16.15 | 16.55 | 116,468 | +0.35(+2.16%) |
Apr 05, 2017 | 16.35 | 16.50 | 16.05 | 16.20 | 185,192 | +0.05(+0.31%) |
Apr 04, 2017 | 16.10 | 16.35 | 15.93 | 16.15 | 123,743 | +0.10(+0.62%) |
Apr 03, 2017 | 16.55 | 16.60 | 15.95 | 16.05 | 182,078 | -0.45(-2.73%) |
Mar 31, 2017 | 16.25 | 16.55 | 16.18 | 16.50 | 131,402 | +0.30(+1.85%) |
Mar 30, 2017 | 16.35 | 16.70 | 16.18 | 16.20 | 135,359 | +0.00(+0.00%) |
Mar 29, 2017 | 16.00 | 16.40 | 15.95 | 16.20 | 112,132 | +0.15(+0.93%) |
Mar 28, 2017 | 15.80 | 16.20 | 15.62 | 16.05 | 143,021 | +0.30(+1.90%) |
Mar 27, 2017 | 15.45 | 15.90 | 15.30 | 15.75 | 152,578 | +0.10(+0.64%) |
Mar 24, 2017 | 15.65 | 15.85 | 15.40 | 15.65 | 182,324 | +0.00(+0.00%) |
Mar 23, 2017 | 15.40 | 15.75 | 15.33 | 15.65 | 123,344 | +0.25(+1.62%) |
Mar 22, 2017 | 15.25 | 15.75 | 15.00 | 15.40 | 168,402 | +0.15(+0.98%) |
Mar 21, 2017 | 15.80 | 15.80 | 15.25 | 15.25 | 151,159 | -0.40(-2.56%) |
Mar 20, 2017 | 15.90 | 16.00 | 15.40 | 15.65 | 146,325 | -0.25(-1.57%) |
Mar 17, 2017 | 15.55 | 16.02 | 15.55 | 15.90 | 445,295 | +0.30(+1.92%) |
Mar 16, 2017 | 15.75 | 15.85 | 15.55 | 15.60 | 105,932 | -0.10(-0.64%) |
Mar 15, 2017 | 15.45 | 15.90 | 15.25 | 15.70 | 298,019 | +0.40(+2.61%) |
Mar 14, 2017 | 15.45 | 15.55 | 15.10 | 15.30 | 117,151 | -0.25(-1.61%) |
Mar 13, 2017 | 15.60 | 15.80 | 15.50 | 15.55 | 98,107 | -0.10(-0.64%) |
Mar 10, 2017 | 15.80 | 16.20 | 15.40 | 15.65 | 149,123 | -0.05(-0.32%) |
Mar 09, 2017 | 16.70 | 16.70 | 15.45 | 15.70 | 241,691 | -0.40(-2.48%) |
Mar 08, 2017 | 15.80 | 16.20 | 15.75 | 16.10 | 264,175 | +0.35(+2.22%) |
Mar 07, 2017 | 15.90 | 16.15 | 15.65 | 15.75 | 258,986 | -0.20(-1.25%) |
Mar 06, 2017 | 16.00 | 16.40 | 15.70 | 15.95 | 233,575 | +0.05(+0.31%) |
Mar 03, 2017 | 16.30 | 16.45 | 15.80 | 15.90 | 229,751 | -0.40(-2.45%) |
Mar 02, 2017 | 16.55 | 16.90 | 16.10 | 16.30 | 217,699 | -0.40(-2.40%) |