Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.200 | 9.200 | 8.835 | 8.950 | 1,335,600 | -0.22(-2.40%) |
May 30, 2017 | 9.050 | 9.300 | 9.040 | 9.170 | 1,528,490 | -0.01(-0.11%) |
May 26, 2017 | 9.300 | 9.360 | 9.120 | 9.180 | 1,846,238 | +0.07(+0.77%) |
May 25, 2017 | 8.930 | 9.150 | 8.860 | 9.110 | 2,107,386 | +0.06(+0.66%) |
May 24, 2017 | 8.650 | 9.090 | 8.610 | 9.050 | 2,360,495 | +0.38(+4.38%) |
May 23, 2017 | 9.200 | 9.270 | 8.630 | 8.670 | 2,711,139 | -0.50(-5.45%) |
May 22, 2017 | 9.240 | 9.270 | 9.030 | 9.170 | 1,782,301 | +0.08(+0.88%) |
May 19, 2017 | 9.300 | 9.300 | 9.015 | 9.090 | 2,328,579 | -0.06(-0.66%) |
May 18, 2017 | 9.490 | 9.490 | 9.109 | 9.150 | 1,935,055 | -0.46(-4.79%) |
May 17, 2017 | 9.830 | 9.910 | 9.572 | 9.610 | 2,264,022 | +0.09(+0.95%) |
May 16, 2017 | 9.690 | 9.730 | 9.480 | 9.520 | 1,371,703 | -0.13(-1.35%) |
May 15, 2017 | 9.720 | 9.900 | 9.425 | 9.650 | 1,904,156 | +0.27(+2.88%) |
May 12, 2017 | 9.270 | 9.460 | 9.210 | 9.380 | 1,433,456 | +0.26(+2.85%) |
May 11, 2017 | 8.980 | 9.180 | 8.930 | 9.120 | 1,904,498 | +0.20(+2.24%) |
May 10, 2017 | 8.940 | 9.100 | 8.825 | 8.920 | 1,848,195 | +0.17(+1.94%) |
May 09, 2017 | 8.730 | 8.800 | 8.640 | 8.750 | 1,724,753 | -0.09(-1.02%) |
May 08, 2017 | 8.850 | 8.900 | 8.630 | 8.840 | 1,430,464 | -0.01(-0.11%) |
May 05, 2017 | 8.740 | 8.960 | 8.611 | 8.850 | 2,052,578 | +0.17(+1.96%) |
May 04, 2017 | 8.950 | 8.990 | 8.560 | 8.680 | 3,426,469 | -0.41(-4.51%) |
May 03, 2017 | 9.220 | 9.400 | 9.070 | 9.090 | 3,235,360 | -0.20(-2.15%) |
May 02, 2017 | 9.530 | 9.539 | 9.270 | 9.290 | 2,691,090 | -0.29(-3.03%) |
May 01, 2017 | 9.910 | 10.03 | 9.500 | 9.580 | 1,933,421 | -0.33(-3.33%) |
Apr 28, 2017 | 9.780 | 10.06 | 9.660 | 9.910 | 2,368,188 | +0.19(+1.95%) |
Apr 27, 2017 | 9.780 | 9.830 | 9.490 | 9.720 | 2,108,221 | -0.11(-1.12%) |
Apr 26, 2017 | 9.570 | 9.960 | 9.425 | 9.830 | 2,723,964 | +0.24(+2.50%) |
Apr 25, 2017 | 9.970 | 9.990 | 9.290 | 9.590 | 3,495,995 | -0.53(-5.24%) |
Apr 24, 2017 | 10.29 | 10.39 | 10.11 | 10.12 | 2,004,156 | -0.37(-3.53%) |
Apr 21, 2017 | 10.57 | 10.63 | 10.38 | 10.49 | 1,725,147 | -0.06(-0.57%) |
Apr 20, 2017 | 10.58 | 10.67 | 10.38 | 10.55 | 1,428,085 | +0.02(+0.19%) |
Apr 19, 2017 | 10.74 | 10.84 | 10.27 | 10.53 | 2,325,062 | -0.32(-2.95%) |
Apr 18, 2017 | 10.64 | 10.85 | 10.58 | 10.85 | 2,128,863 | +0.07(+0.65%) |
Apr 17, 2017 | 11.07 | 11.13 | 10.63 | 10.78 | 2,023,523 | -0.25(-2.27%) |
Apr 13, 2017 | 11.21 | 11.30 | 11.02 | 11.03 | 2,278,724 | -0.19(-1.69%) |
Apr 12, 2017 | 11.15 | 11.30 | 10.97 | 11.22 | 1,603,109 | +0.01(+0.09%) |
Apr 11, 2017 | 11.04 | 11.24 | 10.93 | 11.21 | 2,330,058 | +0.35(+3.22%) |
Apr 10, 2017 | 10.80 | 10.92 | 10.62 | 10.86 | 1,387,174 | +0.02(+0.18%) |
Apr 07, 2017 | 11.24 | 11.36 | 10.74 | 10.84 | 1,382,482 | -0.21(-1.90%) |
Apr 06, 2017 | 10.91 | 11.08 | 10.84 | 11.05 | 1,225,079 | +0.09(+0.82%) |
Apr 05, 2017 | 10.69 | 11.07 | 10.69 | 10.96 | 2,040,695 | +0.03(+0.27%) |
Apr 04, 2017 | 10.95 | 10.98 | 10.75 | 10.93 | 2,127,661 | +0.08(+0.74%) |
Apr 03, 2017 | 10.73 | 11.00 | 10.66 | 10.85 | 2,118,430 | +0.14(+1.31%) |
Mar 31, 2017 | 10.83 | 10.91 | 10.62 | 10.71 | 2,190,985 | -0.07(-0.65%) |
Mar 30, 2017 | 10.89 | 11.03 | 10.73 | 10.78 | 2,839,786 | -0.28(-2.53%) |
Mar 29, 2017 | 10.83 | 11.16 | 10.73 | 11.06 | 2,486,182 | +0.20(+1.84%) |
Mar 28, 2017 | 11.26 | 11.28 | 10.62 | 10.86 | 3,606,082 | -0.34(-3.04%) |
Mar 27, 2017 | 11.42 | 11.42 | 10.94 | 11.20 | 2,713,184 | +0.06(+0.54%) |
Mar 24, 2017 | 11.09 | 11.32 | 10.98 | 11.14 | 2,361,644 | +0.00(+0.00%) |
Mar 23, 2017 | 11.30 | 11.45 | 10.94 | 11.14 | 2,953,341 | -0.13(-1.15%) |
Mar 22, 2017 | 11.23 | 11.43 | 11.08 | 11.27 | 2,647,813 | +0.13(+1.17%) |
Mar 21, 2017 | 10.98 | 11.39 | 10.96 | 11.14 | 2,979,480 | +0.22(+2.01%) |
Mar 20, 2017 | 10.86 | 11.09 | 10.62 | 10.92 | 3,363,437 | +0.17(+1.58%) |
Mar 17, 2017 | 10.37 | 10.87 | 10.31 | 10.75 | 11,008,030 | +0.44(+4.27%) |
Mar 16, 2017 | 10.48 | 10.53 | 9.940 | 10.31 | 4,268,342 | +0.06(+0.59%) |
Mar 15, 2017 | 9.170 | 10.29 | 8.930 | 10.25 | 5,653,832 | +1.23(+13.64%) |
Mar 14, 2017 | 9.700 | 9.700 | 9.000 | 9.020 | 4,977,119 | -0.75(-7.68%) |
Mar 13, 2017 | 9.440 | 9.880 | 9.115 | 9.770 | 5,450,857 | +0.30(+3.17%) |
Mar 10, 2017 | 9.270 | 9.550 | 9.120 | 9.470 | 3,046,971 | +0.36(+3.95%) |
Mar 09, 2017 | 9.280 | 9.340 | 9.080 | 9.110 | 2,690,535 | -0.18(-1.94%) |
Mar 08, 2017 | 9.190 | 9.390 | 9.100 | 9.290 | 2,633,998 | +0.21(+2.31%) |
Mar 07, 2017 | 9.060 | 9.375 | 8.850 | 9.080 | 2,603,156 | -0.08(-0.87%) |
Mar 06, 2017 | 9.800 | 9.850 | 9.070 | 9.160 | 3,691,939 | -0.66(-6.72%) |
Mar 03, 2017 | 9.540 | 9.940 | 9.250 | 9.820 | 4,032,464 | +0.32(+3.37%) |
Mar 02, 2017 | 10.10 | 10.27 | 9.460 | 9.500 | 3,412,907 | -0.83(-8.03%) |