Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.51 | 11.81 | 11.25 | 11.30 | 70,345 | -0.30(-2.59%) |
May 30, 2017 | 11.40 | 11.74 | 11.40 | 11.60 | 139,198 | +0.36(+3.20%) |
May 26, 2017 | 11.34 | 11.52 | 10.89 | 11.24 | 115,573 | -0.10(-0.88%) |
May 25, 2017 | 11.45 | 11.50 | 11.30 | 11.34 | 53,302 | +0.00(+0.00%) |
May 24, 2017 | 11.50 | 11.63 | 11.27 | 11.34 | 77,376 | -0.03(-0.26%) |
May 23, 2017 | 11.09 | 11.75 | 11.01 | 11.37 | 92,093 | +0.28(+2.52%) |
May 22, 2017 | 10.50 | 11.39 | 10.47 | 11.09 | 91,984 | +0.60(+5.72%) |
May 19, 2017 | 10.41 | 10.70 | 10.40 | 10.49 | 59,100 | +0.08(+0.77%) |
May 18, 2017 | 10.34 | 10.50 | 10.34 | 10.41 | 24,844 | +0.05(+0.48%) |
May 17, 2017 | 10.35 | 10.44 | 10.22 | 10.36 | 26,633 | -0.16(-1.52%) |
May 16, 2017 | 10.55 | 10.60 | 10.49 | 10.52 | 78,727 | -0.07(-0.66%) |
May 15, 2017 | 10.20 | 10.66 | 10.20 | 10.59 | 111,069 | +0.11(+1.05%) |
May 12, 2017 | 10.16 | 10.80 | 10.00 | 10.48 | 117,978 | +0.15(+1.45%) |
May 11, 2017 | 9.390 | 10.88 | 9.390 | 10.33 | 205,094 | +1.60(+18.33%) |
May 10, 2017 | 8.800 | 9.053 | 8.610 | 8.730 | 34,554 | -0.13(-1.47%) |
May 09, 2017 | 8.810 | 8.990 | 8.630 | 8.860 | 20,488 | -0.02(-0.23%) |
May 08, 2017 | 9.090 | 9.130 | 8.660 | 8.880 | 24,370 | -0.25(-2.74%) |
May 05, 2017 | 9.040 | 9.160 | 8.720 | 9.130 | 15,479 | +0.17(+1.90%) |
May 04, 2017 | 9.230 | 9.390 | 8.880 | 8.960 | 22,924 | -0.35(-3.76%) |
May 03, 2017 | 9.310 | 9.360 | 9.260 | 9.310 | 11,795 | +0.01(+0.11%) |
May 02, 2017 | 9.380 | 9.380 | 9.187 | 9.300 | 16,167 | -0.04(-0.43%) |
May 01, 2017 | 9.170 | 9.430 | 9.080 | 9.340 | 11,946 | +0.26(+2.86%) |
Apr 28, 2017 | 9.040 | 9.310 | 9.030 | 9.080 | 4,775 | +0.02(+0.22%) |
Apr 27, 2017 | 9.090 | 9.150 | 9.030 | 9.060 | 8,630 | -0.03(-0.33%) |
Apr 26, 2017 | 9.500 | 9.530 | 9.090 | 9.090 | 20,218 | -0.36(-3.81%) |
Apr 25, 2017 | 9.410 | 9.500 | 9.300 | 9.450 | 27,814 | +0.07(+0.75%) |
Apr 24, 2017 | 9.340 | 9.410 | 9.320 | 9.380 | 18,331 | +0.04(+0.43%) |
Apr 21, 2017 | 9.100 | 9.485 | 9.050 | 9.340 | 67,908 | +0.18(+1.97%) |
Apr 20, 2017 | 8.950 | 9.190 | 8.950 | 9.160 | 40,565 | +0.27(+3.04%) |
Apr 19, 2017 | 8.800 | 8.960 | 8.670 | 8.890 | 24,865 | +0.12(+1.37%) |
Apr 18, 2017 | 8.760 | 8.810 | 8.730 | 8.770 | 8,974 | +0.02(+0.23%) |
Apr 17, 2017 | 8.770 | 8.910 | 8.700 | 8.750 | 25,077 | +0.02(+0.23%) |
Apr 13, 2017 | 8.600 | 8.840 | 8.600 | 8.730 | 9,357 | +0.07(+0.81%) |
Apr 12, 2017 | 8.550 | 8.780 | 8.550 | 8.660 | 23,908 | +0.13(+1.52%) |
Apr 11, 2017 | 8.510 | 8.740 | 8.500 | 8.530 | 61,352 | +0.02(+0.24%) |
Apr 10, 2017 | 8.500 | 8.610 | 8.490 | 8.510 | 50,866 | +0.01(+0.12%) |
Apr 07, 2017 | 8.550 | 8.620 | 8.490 | 8.500 | 65,679 | -0.03(-0.35%) |
Apr 06, 2017 | 8.600 | 8.600 | 8.510 | 8.530 | 37,305 | -0.02(-0.23%) |
Apr 05, 2017 | 8.800 | 8.950 | 8.550 | 8.550 | 30,363 | -0.18(-2.06%) |
Apr 04, 2017 | 8.850 | 8.850 | 8.500 | 8.730 | 65,979 | -0.08(-0.91%) |
Apr 03, 2017 | 8.760 | 8.850 | 8.690 | 8.810 | 54,083 | +0.12(+1.38%) |
Mar 31, 2017 | 8.790 | 8.880 | 8.660 | 8.690 | 6,527 | -0.10(-1.14%) |
Mar 30, 2017 | 8.760 | 8.900 | 8.540 | 8.790 | 45,107 | +0.25(+2.93%) |
Mar 29, 2017 | 8.430 | 8.650 | 8.420 | 8.540 | 69,773 | +0.12(+1.43%) |
Mar 28, 2017 | 8.430 | 8.510 | 8.400 | 8.420 | 28,426 | -0.07(-0.82%) |
Mar 27, 2017 | 8.510 | 8.600 | 8.450 | 8.490 | 53,623 | +0.01(+0.12%) |
Mar 24, 2017 | 8.580 | 8.580 | 8.400 | 8.480 | 80,963 | +0.00(+0.00%) |
Mar 23, 2017 | 8.500 | 8.640 | 8.400 | 8.480 | 87,243 | -0.07(-0.82%) |
Mar 22, 2017 | 8.540 | 8.570 | 8.335 | 8.550 | 29,010 | +0.04(+0.47%) |
Mar 21, 2017 | 8.540 | 8.840 | 8.500 | 8.510 | 25,362 | +0.01(+0.12%) |
Mar 20, 2017 | 8.630 | 8.760 | 8.500 | 8.500 | 10,286 | -0.13(-1.51%) |
Mar 17, 2017 | 9.000 | 9.000 | 8.630 | 8.630 | 11,713 | -0.30(-3.36%) |
Mar 16, 2017 | 8.470 | 8.990 | 8.470 | 8.930 | 35,406 | +0.37(+4.32%) |
Mar 15, 2017 | 8.140 | 8.590 | 8.140 | 8.560 | 32,270 | +0.41(+5.03%) |
Mar 14, 2017 | 8.250 | 8.330 | 8.130 | 8.150 | 62,167 | -0.13(-1.57%) |
Mar 13, 2017 | 8.000 | 8.300 | 8.000 | 8.280 | 39,861 | +0.21(+2.60%) |
Mar 10, 2017 | 8.250 | 8.517 | 8.010 | 8.070 | 69,873 | -0.21(-2.54%) |
Mar 09, 2017 | 8.250 | 8.430 | 8.250 | 8.280 | 14,600 | +0.03(+0.36%) |
Mar 08, 2017 | 8.350 | 8.630 | 8.250 | 8.250 | 16,208 | -0.10(-1.20%) |
Mar 07, 2017 | 8.400 | 8.690 | 8.350 | 8.350 | 18,178 | -0.06(-0.71%) |
Mar 06, 2017 | 8.600 | 8.740 | 8.400 | 8.410 | 38,094 | -0.24(-2.77%) |
Mar 03, 2017 | 8.650 | 8.950 | 8.650 | 8.650 | 10,994 | -0.05(-0.57%) |
Mar 02, 2017 | 8.750 | 8.900 | 8.575 | 8.700 | 29,321 | -0.08(-0.91%) |