Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.90 | 10.90 | 10.12 | 10.20 | 809,053 | -0.65(-5.99%) |
May 30, 2017 | 11.21 | 11.56 | 10.57 | 10.85 | 1,084,661 | -0.18(-1.63%) |
May 26, 2017 | 10.27 | 11.30 | 10.23 | 11.03 | 1,457,145 | +0.73(+7.09%) |
May 25, 2017 | 10.28 | 10.30 | 9.970 | 10.30 | 787,483 | +0.07(+0.68%) |
May 24, 2017 | 10.28 | 10.50 | 10.07 | 10.23 | 744,198 | -0.03(-0.29%) |
May 23, 2017 | 10.08 | 10.30 | 9.860 | 10.26 | 507,749 | +0.17(+1.68%) |
May 22, 2017 | 10.42 | 10.44 | 10.05 | 10.09 | 694,989 | -0.29(-2.79%) |
May 19, 2017 | 10.33 | 10.54 | 10.15 | 10.38 | 611,968 | -0.02(-0.19%) |
May 18, 2017 | 10.10 | 10.63 | 10.02 | 10.40 | 1,249,807 | +0.25(+2.46%) |
May 17, 2017 | 9.790 | 10.69 | 9.580 | 10.15 | 1,411,505 | +0.25(+2.53%) |
May 16, 2017 | 9.990 | 10.15 | 9.725 | 9.900 | 730,846 | -0.07(-0.70%) |
May 15, 2017 | 9.730 | 10.10 | 9.510 | 9.970 | 1,369,093 | +0.33(+3.42%) |
May 12, 2017 | 8.350 | 9.879 | 8.350 | 9.640 | 1,727,739 | +1.23(+14.63%) |
May 11, 2017 | 8.160 | 8.560 | 8.160 | 8.410 | 716,596 | +0.21(+2.56%) |
May 10, 2017 | 8.110 | 8.330 | 7.910 | 8.200 | 707,821 | +0.12(+1.49%) |
May 09, 2017 | 8.160 | 8.190 | 7.780 | 8.080 | 1,102,449 | +0.01(+0.12%) |
May 08, 2017 | 7.800 | 8.660 | 7.792 | 8.070 | 2,160,429 | +0.44(+5.77%) |
May 05, 2017 | 8.750 | 8.881 | 7.420 | 7.630 | 4,055,801 | -1.47(-16.15%) |
May 04, 2017 | 9.120 | 9.310 | 9.085 | 9.100 | 484,197 | +0.00(+0.00%) |
May 03, 2017 | 8.980 | 9.370 | 8.900 | 9.100 | 578,899 | +0.10(+1.11%) |
May 02, 2017 | 9.450 | 9.450 | 8.950 | 9.000 | 507,982 | -0.37(-3.95%) |
May 01, 2017 | 10.05 | 10.15 | 9.270 | 9.370 | 790,808 | -0.59(-5.92%) |
Apr 28, 2017 | 9.950 | 10.37 | 9.895 | 9.960 | 1,120,293 | +0.07(+0.71%) |
Apr 27, 2017 | 9.500 | 10.10 | 9.400 | 9.890 | 1,409,850 | +0.49(+5.21%) |
Apr 26, 2017 | 9.260 | 9.460 | 9.120 | 9.400 | 424,933 | +0.18(+1.95%) |
Apr 25, 2017 | 9.380 | 9.571 | 9.180 | 9.220 | 690,728 | -0.08(-0.86%) |
Apr 24, 2017 | 8.870 | 9.300 | 8.750 | 9.300 | 845,513 | +0.58(+6.59%) |
Apr 21, 2017 | 8.710 | 8.870 | 8.588 | 8.725 | 298,840 | +0.03(+0.29%) |
Apr 20, 2017 | 8.440 | 8.720 | 8.440 | 8.700 | 380,125 | +0.30(+3.57%) |
Apr 19, 2017 | 8.270 | 8.680 | 8.240 | 8.400 | 508,406 | +0.18(+2.19%) |
Apr 18, 2017 | 8.560 | 8.595 | 8.060 | 8.220 | 589,986 | -0.34(-3.97%) |
Apr 17, 2017 | 8.530 | 8.780 | 8.460 | 8.560 | 328,418 | +0.04(+0.47%) |
Apr 13, 2017 | 8.440 | 8.665 | 8.330 | 8.520 | 345,796 | +0.06(+0.71%) |
Apr 12, 2017 | 8.310 | 8.660 | 8.250 | 8.460 | 456,673 | +0.11(+1.32%) |
Apr 11, 2017 | 8.540 | 8.680 | 8.220 | 8.350 | 315,322 | -0.22(-2.57%) |
Apr 10, 2017 | 8.400 | 8.680 | 8.400 | 8.570 | 480,298 | +0.21(+2.51%) |
Apr 07, 2017 | 8.120 | 8.590 | 8.090 | 8.360 | 461,824 | +0.21(+2.58%) |
Apr 06, 2017 | 8.150 | 8.230 | 7.800 | 8.150 | 484,555 | +0.01(+0.12%) |
Apr 05, 2017 | 8.630 | 8.820 | 7.950 | 8.140 | 939,872 | -0.46(-5.35%) |
Apr 04, 2017 | 9.000 | 9.165 | 8.560 | 8.600 | 788,546 | -0.39(-4.34%) |
Apr 03, 2017 | 9.320 | 9.390 | 8.920 | 8.990 | 599,803 | -0.29(-3.12%) |
Mar 31, 2017 | 9.190 | 9.390 | 9.180 | 9.280 | 521,317 | +0.06(+0.65%) |
Mar 30, 2017 | 9.430 | 9.470 | 9.160 | 9.220 | 580,361 | -0.17(-1.81%) |
Mar 29, 2017 | 9.270 | 9.620 | 9.270 | 9.390 | 871,718 | +0.11(+1.19%) |
Mar 28, 2017 | 9.370 | 9.680 | 9.200 | 9.280 | 547,704 | -0.08(-0.85%) |
Mar 27, 2017 | 9.080 | 9.500 | 8.860 | 9.360 | 685,823 | +0.09(+0.97%) |
Mar 24, 2017 | 9.220 | 9.580 | 9.150 | 9.270 | 743,906 | +0.09(+0.98%) |
Mar 23, 2017 | 9.200 | 9.530 | 9.060 | 9.180 | 742,307 | -0.02(-0.22%) |
Mar 22, 2017 | 9.150 | 9.320 | 8.950 | 9.200 | 820,361 | +0.03(+0.33%) |
Mar 21, 2017 | 9.840 | 9.880 | 9.030 | 9.170 | 1,402,535 | -0.70(-7.09%) |
Mar 20, 2017 | 9.600 | 9.940 | 9.290 | 9.870 | 693,122 | +0.37(+3.89%) |
Mar 17, 2017 | 10.00 | 10.07 | 9.380 | 9.500 | 1,186,337 | -0.48(-4.81%) |
Mar 16, 2017 | 9.090 | 10.07 | 9.000 | 9.980 | 2,534,932 | +1.08(+12.13%) |
Mar 15, 2017 | 8.570 | 8.960 | 8.330 | 8.900 | 1,150,079 | +0.55(+6.59%) |
Mar 14, 2017 | 8.640 | 8.640 | 8.260 | 8.350 | 658,917 | -0.37(-4.24%) |
Mar 13, 2017 | 8.530 | 8.770 | 8.160 | 8.720 | 675,534 | +0.25(+2.95%) |
Mar 10, 2017 | 8.610 | 8.727 | 7.960 | 8.470 | 1,148,082 | -0.39(-4.40%) |
Mar 09, 2017 | 8.950 | 9.081 | 8.700 | 8.860 | 617,352 | +0.01(+0.11%) |
Mar 08, 2017 | 8.510 | 9.240 | 8.450 | 8.850 | 1,063,110 | +0.34(+4.00%) |
Mar 07, 2017 | 8.460 | 8.681 | 8.275 | 8.510 | 679,309 | -0.03(-0.35%) |
Mar 06, 2017 | 8.660 | 8.990 | 8.300 | 8.540 | 626,927 | -0.16(-1.84%) |
Mar 03, 2017 | 8.550 | 8.793 | 8.361 | 8.700 | 806,107 | +0.13(+1.52%) |
Mar 02, 2017 | 8.700 | 9.200 | 8.500 | 8.570 | 1,286,935 | -0.17(-1.95%) |