Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.91 | 12.01 | 11.47 | 12.00 | 1,169,617 | +0.15(+1.27%) |
May 30, 2017 | 12.00 | 12.06 | 11.76 | 11.85 | 1,021,866 | -0.12(-1.00%) |
May 26, 2017 | 11.97 | 12.09 | 11.82 | 11.97 | 1,063,719 | +0.07(+0.59%) |
May 25, 2017 | 11.98 | 12.00 | 11.87 | 11.90 | 607,678 | -0.04(-0.34%) |
May 24, 2017 | 11.93 | 12.00 | 11.71 | 11.94 | 997,104 | +0.02(+0.17%) |
May 23, 2017 | 12.16 | 12.19 | 11.80 | 11.92 | 1,231,784 | -0.15(-1.24%) |
May 22, 2017 | 11.60 | 12.14 | 11.53 | 12.07 | 2,958,068 | +0.57(+4.96%) |
May 19, 2017 | 11.53 | 11.70 | 11.50 | 11.50 | 825,767 | -0.04(-0.35%) |
May 18, 2017 | 11.41 | 11.55 | 11.27 | 11.54 | 789,496 | +0.05(+0.44%) |
May 17, 2017 | 11.71 | 11.71 | 11.44 | 11.49 | 882,467 | -0.16(-1.37%) |
May 16, 2017 | 11.45 | 11.68 | 11.25 | 11.65 | 1,003,179 | -0.01(-0.09%) |
May 15, 2017 | 11.55 | 11.68 | 11.45 | 11.66 | 925,798 | +0.13(+1.13%) |
May 12, 2017 | 11.62 | 11.71 | 11.39 | 11.53 | 590,292 | -0.15(-1.28%) |
May 11, 2017 | 11.58 | 11.72 | 11.43 | 11.68 | 1,083,039 | +0.03(+0.26%) |
May 10, 2017 | 11.57 | 11.72 | 11.36 | 11.65 | 1,018,435 | +0.04(+0.34%) |
May 09, 2017 | 11.63 | 11.72 | 11.55 | 11.61 | 792,122 | +0.03(+0.26%) |
May 08, 2017 | 11.50 | 11.62 | 11.41 | 11.58 | 1,033,981 | +0.09(+0.78%) |
May 05, 2017 | 11.51 | 11.60 | 11.40 | 11.49 | 1,066,404 | +0.00(+0.00%) |
May 04, 2017 | 10.90 | 11.60 | 10.80 | 11.49 | 2,537,746 | -0.23(-1.96%) |
May 03, 2017 | 11.75 | 11.98 | 11.55 | 11.72 | 3,077,980 | -0.07(-0.59%) |
May 02, 2017 | 9.920 | 12.10 | 9.850 | 11.79 | 13,056,381 | +2.63(+28.71%) |
May 01, 2017 | 9.050 | 9.250 | 8.970 | 9.160 | 1,776,665 | +0.15(+1.66%) |
Apr 28, 2017 | 8.930 | 9.070 | 8.925 | 9.010 | 1,147,732 | +0.10(+1.12%) |
Apr 27, 2017 | 8.810 | 8.910 | 8.745 | 8.910 | 567,309 | +0.16(+1.83%) |
Apr 26, 2017 | 8.420 | 8.880 | 8.410 | 8.750 | 1,046,639 | +0.36(+4.29%) |
Apr 25, 2017 | 8.380 | 8.460 | 8.320 | 8.390 | 526,390 | +0.11(+1.33%) |
Apr 24, 2017 | 8.380 | 8.390 | 8.260 | 8.280 | 404,505 | +0.03(+0.36%) |
Apr 21, 2017 | 8.300 | 8.330 | 8.210 | 8.250 | 449,133 | -0.07(-0.84%) |
Apr 20, 2017 | 8.270 | 8.330 | 8.190 | 8.320 | 376,558 | +0.09(+1.09%) |
Apr 19, 2017 | 8.260 | 8.290 | 8.180 | 8.230 | 392,027 | +0.03(+0.37%) |
Apr 18, 2017 | 8.110 | 8.220 | 8.090 | 8.200 | 190,079 | +0.05(+0.61%) |
Apr 17, 2017 | 8.070 | 8.180 | 8.040 | 8.150 | 195,343 | +0.10(+1.24%) |
Apr 13, 2017 | 8.140 | 8.190 | 8.050 | 8.050 | 208,955 | -0.13(-1.59%) |
Apr 12, 2017 | 8.140 | 8.210 | 8.040 | 8.180 | 285,785 | +0.02(+0.25%) |
Apr 11, 2017 | 8.090 | 8.180 | 8.040 | 8.160 | 320,725 | +0.11(+1.37%) |
Apr 10, 2017 | 8.350 | 8.400 | 8.050 | 8.050 | 362,017 | -0.33(-3.94%) |
Apr 07, 2017 | 8.160 | 8.440 | 8.100 | 8.380 | 540,917 | +0.19(+2.32%) |
Apr 06, 2017 | 8.260 | 8.260 | 8.090 | 8.190 | 335,113 | -0.08(-0.97%) |
Apr 05, 2017 | 8.490 | 8.560 | 8.250 | 8.270 | 690,149 | -0.18(-2.13%) |
Apr 04, 2017 | 8.530 | 8.780 | 8.430 | 8.450 | 1,552,557 | +0.09(+1.08%) |
Apr 03, 2017 | 8.460 | 8.480 | 8.335 | 8.360 | 330,721 | -0.08(-0.95%) |
Mar 31, 2017 | 8.430 | 8.470 | 8.370 | 8.440 | 308,783 | -0.02(-0.24%) |
Mar 30, 2017 | 8.300 | 8.470 | 8.240 | 8.460 | 489,304 | +0.14(+1.68%) |
Mar 29, 2017 | 8.180 | 8.330 | 7.990 | 8.320 | 310,142 | +0.14(+1.71%) |
Mar 28, 2017 | 8.090 | 8.240 | 8.040 | 8.180 | 280,960 | +0.04(+0.49%) |
Mar 27, 2017 | 8.020 | 8.150 | 7.950 | 8.140 | 314,107 | +0.00(+0.00%) |
Mar 24, 2017 | 8.140 | 8.230 | 8.030 | 8.140 | 310,795 | +0.01(+0.12%) |
Mar 23, 2017 | 8.090 | 8.185 | 8.020 | 8.130 | 274,385 | +0.06(+0.74%) |
Mar 22, 2017 | 7.980 | 8.110 | 7.910 | 8.070 | 487,350 | +0.02(+0.25%) |
Mar 21, 2017 | 8.350 | 8.350 | 7.940 | 8.050 | 633,228 | -0.23(-2.78%) |
Mar 20, 2017 | 8.180 | 8.350 | 8.150 | 8.280 | 645,992 | +0.08(+0.98%) |
Mar 17, 2017 | 8.220 | 8.270 | 8.080 | 8.200 | 610,891 | +0.08(+0.99%) |
Mar 16, 2017 | 8.020 | 8.130 | 8.000 | 8.120 | 255,650 | +0.12(+1.50%) |
Mar 15, 2017 | 8.000 | 8.020 | 7.870 | 8.000 | 292,208 | +0.06(+0.76%) |
Mar 14, 2017 | 7.980 | 7.990 | 7.880 | 7.940 | 183,047 | -0.06(-0.75%) |
Mar 13, 2017 | 8.060 | 7.900 | 8.000 | 369,129 | +0.06(+0.76%) | |
Mar 10, 2017 | 7.920 | 7.960 | 7.840 | 7.940 | 497,226 | +0.03(+0.38%) |
Mar 09, 2017 | 7.940 | 7.970 | 7.880 | 7.910 | 303,002 | -0.01(-0.13%) |
Mar 08, 2017 | 8.010 | 8.020 | 7.900 | 7.920 | 320,129 | -0.02(-0.25%) |
Mar 07, 2017 | 7.950 | 8.000 | 7.872 | 7.940 | 647,536 | +0.01(+0.13%) |
Mar 06, 2017 | 7.970 | 8.060 | 7.810 | 7.930 | 318,320 | -0.12(-1.49%) |
Mar 03, 2017 | 8.070 | 8.110 | 8.010 | 8.050 | 318,027 | +0.00(+0.00%) |
Mar 02, 2017 | 8.140 | 8.150 | 8.040 | 8.050 | 273,215 | -0.11(-1.35%) |