Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 12.90 | 12.90 | 12.50 | 12.61 | 43,107 | -0.07(-0.55%) |
May 30, 2017 | 12.95 | 12.95 | 12.67 | 12.68 | 27,462 | -0.28(-2.16%) |
May 29, 2017 | 12.88 | 13.10 | 12.83 | 12.96 | 17,130 | +0.17(+1.33%) |
May 26, 2017 | 12.83 | 12.91 | 12.78 | 12.79 | 53,903 | -0.12(-0.93%) |
May 25, 2017 | 12.51 | 12.97 | 12.51 | 12.91 | 88,284 | +0.14(+1.10%) |
May 24, 2017 | 12.99 | 12.99 | 12.64 | 12.77 | 13,923 | -0.07(-0.55%) |
May 23, 2017 | 12.56 | 12.97 | 12.37 | 12.84 | 139,850 | +0.16(+1.26%) |
May 19, 2017 | 11.90 | 12.77 | 11.72 | 12.68 | 201,843 | +1.14(+9.88%) |
May 18, 2017 | 11.70 | 11.90 | 11.53 | 11.54 | 71,586 | -0.20(-1.70%) |
May 17, 2017 | 12.19 | 12.19 | 11.72 | 11.74 | 52,158 | -0.42(-3.45%) |
May 16, 2017 | 11.97 | 12.43 | 11.87 | 12.16 | 288,361 | +0.30(+2.53%) |
May 15, 2017 | 11.43 | 11.93 | 11.43 | 11.86 | 36,933 | +0.37(+3.22%) |
May 12, 2017 | 10.85 | 11.52 | 10.85 | 11.49 | 63,251 | +0.59(+5.41%) |
May 11, 2017 | 10.85 | 11.02 | 10.85 | 10.90 | 132,220 | -0.02(-0.18%) |
May 10, 2017 | 10.11 | 11.00 | 10.11 | 10.92 | 59,246 | +0.82(+8.12%) |
May 09, 2017 | 10.16 | 10.27 | 10.08 | 10.10 | 24,579 | -0.09(-0.88%) |
May 08, 2017 | 9.960 | 10.19 | 9.960 | 10.19 | 54,026 | +0.12(+1.19%) |
May 05, 2017 | 10.01 | 10.14 | 9.950 | 10.07 | 92,855 | +0.13(+1.31%) |
May 04, 2017 | 9.520 | 9.940 | 9.520 | 9.940 | 27,760 | +0.20(+2.05%) |
May 03, 2017 | 9.970 | 9.970 | 9.740 | 9.740 | 14,956 | -0.14(-1.42%) |
May 02, 2017 | 9.850 | 9.970 | 9.620 | 9.880 | 30,099 | +0.08(+0.82%) |
May 01, 2017 | 9.970 | 10.04 | 9.700 | 9.800 | 12,102 | -0.23(-2.29%) |
Apr 28, 2017 | 9.700 | 10.12 | 9.460 | 10.03 | 44,818 | +0.20(+2.03%) |
Apr 27, 2017 | 9.545 | 9.950 | 9.545 | 9.830 | 32,081 | +0.30(+3.15%) |
Apr 26, 2017 | 9.330 | 9.590 | 9.280 | 9.530 | 29,283 | +0.03(+0.32%) |
Apr 25, 2017 | 8.850 | 9.580 | 8.850 | 9.500 | 63,480 | +0.73(+8.32%) |
Apr 24, 2017 | 8.690 | 8.890 | 8.680 | 8.770 | 24,406 | +0.18(+2.10%) |
Apr 21, 2017 | 8.680 | 8.710 | 8.530 | 8.590 | 37,598 | -0.09(-1.04%) |
Apr 20, 2017 | 8.700 | 8.850 | 8.610 | 8.680 | 35,494 | -0.02(-0.23%) |
Apr 19, 2017 | 8.740 | 8.790 | 8.670 | 8.700 | 7,262 | -0.02(-0.23%) |
Apr 18, 2017 | 8.960 | 8.960 | 8.700 | 8.720 | 22,952 | -0.11(-1.25%) |
Apr 17, 2017 | 9.000 | 9.000 | 8.600 | 8.830 | 72,231 | -0.12(-1.34%) |
Apr 13, 2017 | 9.150 | 9.180 | 8.920 | 8.950 | 61,419 | -0.03(-0.33%) |
Apr 12, 2017 | 9.000 | 9.020 | 8.870 | 8.980 | 23,874 | -0.01(-0.11%) |
Apr 11, 2017 | 8.660 | 9.000 | 8.660 | 8.990 | 22,470 | +0.04(+0.45%) |
Apr 10, 2017 | 9.150 | 9.150 | 8.910 | 8.950 | 34,267 | -0.25(-2.72%) |
Apr 07, 2017 | 9.020 | 9.320 | 9.020 | 9.200 | 21,500 | +0.02(+0.22%) |
Apr 06, 2017 | 9.040 | 9.210 | 9.040 | 9.180 | 12,337 | +0.11(+1.21%) |
Apr 05, 2017 | 9.050 | 9.180 | 8.840 | 9.070 | 13,711 | +0.03(+0.33%) |
Apr 04, 2017 | 9.090 | 9.210 | 8.910 | 9.040 | 12,000 | -0.14(-1.53%) |
Apr 03, 2017 | 9.190 | 9.360 | 9.110 | 9.180 | 68,364 | -0.07(-0.76%) |
Mar 31, 2017 | 9.000 | 9.390 | 9.000 | 9.250 | 31,635 | +0.16(+1.76%) |
Mar 30, 2017 | 8.970 | 9.190 | 8.945 | 9.090 | 25,280 | +0.15(+1.68%) |
Mar 29, 2017 | 9.010 | 9.050 | 8.840 | 8.940 | 29,981 | -0.06(-0.67%) |
Mar 28, 2017 | 9.000 | 9.030 | 8.900 | 9.000 | 22,186 | +0.10(+1.12%) |
Mar 27, 2017 | 9.030 | 9.030 | 8.850 | 8.900 | 15,347 | -0.13(-1.44%) |
Mar 24, 2017 | 9.170 | 9.170 | 8.970 | 9.030 | 15,756 | -0.07(-0.77%) |
Mar 23, 2017 | 9.300 | 9.400 | 9.080 | 9.100 | 29,485 | -0.17(-1.83%) |
Mar 22, 2017 | 9.220 | 9.310 | 9.130 | 9.270 | 8,526 | +0.05(+0.54%) |
Mar 21, 2017 | 9.300 | 9.390 | 9.220 | 9.220 | 15,012 | -0.20(-2.12%) |
Mar 20, 2017 | 9.380 | 9.480 | 9.330 | 9.420 | 35,833 | +0.03(+0.32%) |
Mar 17, 2017 | 9.650 | 9.650 | 9.390 | 9.390 | 25,307 | -0.11(-1.16%) |
Mar 16, 2017 | 9.720 | 9.720 | 9.360 | 9.500 | 11,106 | -0.09(-0.94%) |
Mar 15, 2017 | 9.620 | 9.750 | 9.540 | 9.590 | 55,201 | -0.07(-0.72%) |
Mar 14, 2017 | 9.520 | 9.700 | 9.500 | 9.660 | 14,663 | +0.03(+0.31%) |
Mar 13, 2017 | 9.920 | 9.920 | 9.470 | 9.630 | 13,414 | -0.19(-1.93%) |
Mar 10, 2017 | 9.600 | 10.03 | 9.540 | 9.820 | 33,522 | +0.35(+3.70%) |
Mar 09, 2017 | 9.250 | 9.660 | 9.250 | 9.470 | 46,136 | +0.09(+0.96%) |
Mar 08, 2017 | 9.410 | 9.410 | 9.175 | 9.380 | 71,578 | +0.13(+1.41%) |
Mar 07, 2017 | 9.580 | 9.980 | 9.190 | 9.250 | 97,305 | -0.07(-0.75%) |
Mar 06, 2017 | 8.710 | 9.350 | 8.580 | 9.320 | 74,426 | +0.16(+1.75%) |
Mar 03, 2017 | 8.050 | 9.510 | 8.050 | 9.160 | 257,038 | +1.02(+12.53%) |
Mar 02, 2017 | 8.720 | 8.890 | 8.110 | 8.140 | 72,291 | -0.83(-9.25%) |