Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.26 | 10.47 | 10.03 | 10.42 | 1,994,580 | +0.18(+1.79%) |
May 30, 2017 | 10.44 | 10.58 | 10.18 | 10.23 | 841,385 | -0.24(-2.34%) |
May 26, 2017 | 10.60 | 10.64 | 10.41 | 10.48 | 946,661 | -0.13(-1.24%) |
May 25, 2017 | 10.67 | 10.78 | 10.50 | 10.61 | 971,648 | +0.03(+0.25%) |
May 24, 2017 | 10.55 | 10.72 | 10.49 | 10.58 | 789,758 | +0.05(+0.50%) |
May 23, 2017 | 10.62 | 10.66 | 10.44 | 10.53 | 1,371,306 | -0.03(-0.25%) |
May 22, 2017 | 10.62 | 10.71 | 10.53 | 10.56 | 956,541 | -0.01(-0.08%) |
May 19, 2017 | 10.64 | 10.77 | 10.50 | 10.57 | 1,322,135 | +0.01(+0.08%) |
May 18, 2017 | 10.77 | 10.78 | 10.42 | 10.56 | 1,290,222 | -0.29(-2.66%) |
May 17, 2017 | 11.40 | 11.26 | 10.66 | 10.84 | 1,378,788 | -0.55(-4.83%) |
May 16, 2017 | 11.41 | 11.60 | 11.29 | 11.40 | 1,280,860 | -0.12(-1.06%) |
May 15, 2017 | 11.04 | 11.67 | 11.04 | 11.52 | 1,418,680 | +0.19(+1.70%) |
May 12, 2017 | 11.33 | 11.34 | 11.01 | 11.33 | 1,371,019 | -0.03(-0.31%) |
May 11, 2017 | 11.54 | 11.54 | 11.18 | 11.36 | 1,163,629 | -0.15(-1.29%) |
May 10, 2017 | 11.37 | 11.53 | 11.26 | 11.51 | 1,344,412 | +0.10(+0.91%) |
May 09, 2017 | 11.68 | 11.72 | 11.38 | 11.41 | 1,700,838 | -0.22(-1.86%) |
May 08, 2017 | 11.90 | 12.00 | 11.47 | 11.62 | 1,784,178 | -0.30(-2.54%) |
May 05, 2017 | 11.45 | 11.94 | 11.31 | 11.92 | 1,895,841 | +0.50(+4.39%) |
May 04, 2017 | 12.32 | 12.32 | 11.15 | 11.42 | 3,066,450 | -0.86(-6.97%) |
May 03, 2017 | 11.82 | 13.00 | 11.54 | 12.28 | 4,439,103 | +1.45(+13.42%) |
May 02, 2017 | 10.75 | 10.83 | 10.56 | 10.83 | 1,233,359 | +0.09(+0.81%) |
May 01, 2017 | 10.89 | 10.92 | 10.69 | 10.74 | 951,773 | -0.13(-1.19%) |
Apr 28, 2017 | 10.77 | 10.88 | 10.60 | 10.87 | 1,618,366 | +0.08(+0.72%) |
Apr 27, 2017 | 10.95 | 11.09 | 10.66 | 10.79 | 1,041,653 | -0.15(-1.34%) |
Apr 26, 2017 | 10.73 | 11.09 | 10.70 | 10.94 | 1,077,537 | +0.20(+1.85%) |
Apr 25, 2017 | 10.64 | 10.82 | 10.55 | 10.74 | 1,240,812 | +0.17(+1.64%) |
Apr 24, 2017 | 10.55 | 10.69 | 10.33 | 10.57 | 1,839,902 | +0.17(+1.66%) |
Apr 21, 2017 | 10.53 | 10.63 | 10.13 | 10.39 | 3,382,255 | -0.14(-1.31%) |
Apr 20, 2017 | 10.35 | 10.70 | 10.31 | 10.53 | 2,207,316 | +0.22(+2.10%) |
Apr 19, 2017 | 10.03 | 10.38 | 10.03 | 10.32 | 1,582,880 | +0.27(+2.67%) |
Apr 18, 2017 | 9.667 | 10.06 | 9.667 | 10.05 | 1,304,759 | +0.27(+2.74%) |
Apr 17, 2017 | 9.719 | 9.883 | 9.598 | 9.780 | 1,164,881 | +0.09(+0.89%) |
Apr 13, 2017 | 9.831 | 9.840 | 9.537 | 9.693 | 1,226,266 | -0.16(-1.67%) |
Apr 12, 2017 | 9.918 | 9.961 | 9.728 | 9.857 | 1,323,567 | -0.10(-0.96%) |
Apr 11, 2017 | 10.25 | 10.32 | 9.883 | 9.953 | 1,219,204 | -0.29(-2.79%) |
Apr 10, 2017 | 10.24 | 10.59 | 10.16 | 10.24 | 963,194 | +0.05(+0.51%) |
Apr 07, 2017 | 10.14 | 10.26 | 9.883 | 10.19 | 1,927,500 | -0.03(-0.34%) |
Apr 06, 2017 | 9.987 | 10.33 | 9.918 | 10.22 | 1,933,073 | +0.24(+2.43%) |
Apr 05, 2017 | 9.745 | 10.13 | 9.684 | 9.978 | 3,471,131 | +0.28(+2.85%) |
Apr 04, 2017 | 10.06 | 10.06 | 9.650 | 9.702 | 1,894,901 | -0.35(-3.44%) |
Apr 03, 2017 | 10.44 | 10.63 | 10.03 | 10.05 | 1,527,343 | -0.42(-4.05%) |
Mar 31, 2017 | 10.11 | 10.51 | 10.11 | 10.47 | 1,581,267 | +0.31(+3.06%) |
Mar 30, 2017 | 10.13 | 10.27 | 9.935 | 10.16 | 1,307,499 | -0.10(-1.01%) |
Mar 29, 2017 | 10.05 | 10.48 | 10.00 | 10.26 | 1,427,821 | +0.26(+2.59%) |
Mar 28, 2017 | 9.788 | 10.02 | 9.535 | 10.00 | 2,365,243 | +0.19(+1.94%) |
Mar 27, 2017 | 10.08 | 10.10 | 9.702 | 9.814 | 1,891,657 | -0.32(-3.16%) |
Mar 24, 2017 | 10.24 | 10.37 | 10.11 | 10.13 | 1,197,254 | -0.03(-0.34%) |
Mar 23, 2017 | 9.978 | 10.29 | 9.978 | 10.17 | 2,008,095 | +0.13(+1.29%) |
Mar 22, 2017 | 10.54 | 10.54 | 9.883 | 10.04 | 2,215,186 | -0.53(-4.99%) |
Mar 21, 2017 | 11.16 | 11.20 | 10.56 | 10.57 | 1,608,953 | -0.51(-4.61%) |
Mar 20, 2017 | 11.83 | 11.89 | 11.04 | 11.08 | 1,470,685 | -0.73(-6.15%) |
Mar 17, 2017 | 11.72 | 11.98 | 11.68 | 11.80 | 4,886,286 | +0.08(+0.66%) |
Mar 16, 2017 | 11.87 | 11.93 | 11.49 | 11.73 | 2,060,148 | -0.16(-1.38%) |
Mar 15, 2017 | 11.85 | 11.98 | 11.63 | 11.89 | 1,296,470 | +0.08(+0.66%) |
Mar 14, 2017 | 11.66 | 11.92 | 11.36 | 11.81 | 1,927,929 | +0.10(+0.81%) |
Mar 13, 2017 | 12.19 | 12.40 | 11.68 | 11.72 | 2,354,614 | -0.51(-4.17%) |
Mar 10, 2017 | 12.70 | 12.82 | 12.11 | 12.23 | 1,784,700 | -0.35(-2.82%) |
Mar 09, 2017 | 12.88 | 12.88 | 12.44 | 12.58 | 1,756,317 | -0.28(-2.15%) |
Mar 08, 2017 | 12.89 | 13.29 | 12.80 | 12.86 | 1,969,606 | +0.00(+0.00%) |
Mar 07, 2017 | 13.37 | 13.40 | 12.81 | 12.86 | 2,348,028 | -0.46(-3.44%) |
Mar 06, 2017 | 15.04 | 15.05 | 13.31 | 13.32 | 3,635,207 | -1.84(-12.15%) |
Mar 03, 2017 | 15.35 | 15.61 | 15.06 | 15.16 | 1,665,954 | -0.16(-1.07%) |
Mar 02, 2017 | 14.89 | 15.53 | 14.86 | 15.32 | 3,121,317 | +0.39(+2.61%) |