Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.73 | 11.86 | 11.67 | 11.71 | 22,032 | -0.10(-0.82%) |
May 30, 2017 | 11.81 | 11.91 | 11.75 | 11.81 | 25,797 | -0.24(-2.02%) |
May 26, 2017 | 11.91 | 12.10 | 11.91 | 12.05 | 13,800 | +0.39(+3.33%) |
May 25, 2017 | 11.76 | 11.86 | 11.67 | 11.67 | 34,707 | +0.00(+0.00%) |
May 24, 2017 | 11.71 | 11.91 | 11.62 | 11.67 | 21,539 | -0.05(-0.41%) |
May 23, 2017 | 11.67 | 12.04 | 11.37 | 11.71 | 33,024 | +0.05(+0.42%) |
May 22, 2017 | 11.42 | 12.13 | 10.74 | 11.67 | 241,338 | -0.15(-1.23%) |
May 19, 2017 | 11.67 | 11.91 | 11.67 | 11.81 | 7,913 | +0.39(+3.40%) |
May 18, 2017 | 11.08 | 11.42 | 11.08 | 11.42 | 4,777 | +0.44(+3.98%) |
May 17, 2017 | 10.94 | 11.03 | 10.84 | 10.99 | 1,693 | -0.05(-0.44%) |
May 16, 2017 | 11.18 | 11.23 | 10.99 | 11.03 | 6,609 | -0.15(-1.30%) |
May 15, 2017 | 10.69 | 11.18 | 10.69 | 11.18 | 7,070 | +0.49(+4.55%) |
May 12, 2017 | 10.60 | 10.69 | 10.57 | 10.69 | 1,427 | +0.03(+0.27%) |
May 11, 2017 | 10.53 | 10.66 | 10.53 | 10.66 | 617 | -0.13(-1.17%) |
May 10, 2017 | 10.40 | 10.79 | 10.40 | 10.79 | 15,478 | +0.15(+1.37%) |
May 09, 2017 | 10.45 | 10.64 | 10.45 | 10.64 | 2,004 | -0.04(-0.36%) |
May 08, 2017 | 10.30 | 10.69 | 10.30 | 10.68 | 3,491 | +0.43(+4.16%) |
May 05, 2017 | 10.21 | 10.60 | 10.09 | 10.26 | 8,862 | +0.29(+2.93%) |
May 04, 2017 | 9.770 | 9.964 | 9.770 | 9.964 | 5,344 | +0.44(+4.59%) |
May 03, 2017 | 9.482 | 9.527 | 9.430 | 9.527 | 1,785 | -0.00(-0.00%) |
May 01, 2017 | 9.527 | 9.527 | 9.527 | 1 | -0.08(-0.80%) | |
Apr 28, 2017 | 9.604 | 9.604 | 9.604 | 9.604 | 1,060 | +0.09(+0.90%) |
Apr 27, 2017 | 9.519 | 9.519 | 9.519 | 9.519 | 102 | -0.11(-1.10%) |
Apr 26, 2017 | 9.527 | 9.624 | 9.381 | 9.624 | 5,583 | +0.10(+1.02%) |
Apr 25, 2017 | 9.478 | 9.527 | 9.478 | 9.527 | 515 | +0.10(+1.03%) |
Apr 24, 2017 | 9.381 | 9.478 | 9.193 | 9.430 | 6,105 | -0.10(-1.02%) |
Apr 21, 2017 | 9.527 | 9.527 | 9.511 | 9.527 | 579 | +0.00(+0.02%) |
Apr 20, 2017 | 9.478 | 9.527 | 9.227 | 9.526 | 3,011 | +0.14(+1.54%) |
Apr 19, 2017 | 9.294 | 9.478 | 9.235 | 9.381 | 2,632 | +0.34(+3.76%) |
Apr 18, 2017 | 9.333 | 9.333 | 9.041 | 9.041 | 3,183 | -0.44(-4.61%) |
Apr 17, 2017 | 9.527 | 9.527 | 9.333 | 9.478 | 5,441 | +0.15(+1.56%) |
Apr 13, 2017 | 9.284 | 9.527 | 9.284 | 9.333 | 1,933 | -0.05(-0.52%) |
Apr 12, 2017 | 9.479 | 9.527 | 9.284 | 9.381 | 4,211 | -0.15(-1.53%) |
Apr 11, 2017 | 9.527 | 9.527 | 9.479 | 9.527 | 2,548 | -0.07(-0.76%) |
Apr 10, 2017 | 9.624 | 9.624 | 9.544 | 9.600 | 3,492 | +0.02(+0.25%) |
Apr 07, 2017 | 9.624 | 9.624 | 9.576 | 9.576 | 565 | -0.10(-1.00%) |
Apr 06, 2017 | 9.673 | 9.673 | 9.576 | 9.673 | 5,554 | +0.19(+2.05%) |
Apr 05, 2017 | 9.770 | 9.770 | 9.478 | 9.478 | 6,622 | -0.39(-3.94%) |
Apr 04, 2017 | 9.819 | 9.964 | 9.786 | 9.867 | 7,930 | +0.10(+0.99%) |
Apr 03, 2017 | 9.721 | 9.770 | 9.721 | 9.770 | 9,689 | +0.24(+2.55%) |
Mar 31, 2017 | 9.333 | 9.555 | 9.284 | 9.527 | 3,996 | +0.24(+2.62%) |
Mar 30, 2017 | 9.187 | 9.576 | 9.187 | 9.284 | 3,996 | +0.05(+0.53%) |
Mar 29, 2017 | 9.090 | 9.235 | 9.090 | 9.235 | 9,776 | +0.24(+2.70%) |
Mar 28, 2017 | 8.992 | 9.041 | 8.953 | 8.992 | 2,385 | -0.10(-1.07%) |
Mar 27, 2017 | 8.992 | 9.090 | 8.992 | 9.090 | 5,032 | +0.10(+1.08%) |
Mar 24, 2017 | 8.944 | 8.992 | 8.944 | 8.992 | 4,348 | +0.05(+0.54%) |
Mar 23, 2017 | 8.895 | 8.993 | 8.895 | 8.944 | 13,011 | +0.10(+1.10%) |
Mar 22, 2017 | 8.749 | 8.847 | 8.749 | 8.847 | 449 | +0.10(+1.11%) |
Mar 21, 2017 | 8.750 | 8.895 | 8.749 | 8.749 | 9,299 | -0.05(-0.55%) |
Mar 20, 2017 | 8.749 | 8.798 | 8.701 | 8.798 | 7,021 | +0.05(+0.56%) |
Mar 16, 2017 | 8.749 | 8.749 | 8.749 | 0 | -0.05(-0.55%) | |
Mar 15, 2017 | 8.701 | 8.847 | 8.652 | 8.798 | 7,833 | +0.07(+0.86%) |
Mar 14, 2017 | 8.701 | 8.756 | 8.701 | 8.723 | 8,893 | -0.07(-0.85%) |
Mar 13, 2017 | 8.604 | 8.944 | 8.555 | 8.798 | 10,374 | +0.24(+2.84%) |
Mar 10, 2017 | 8.458 | 8.604 | 8.458 | 8.555 | 5,149 | -0.11(-1.26%) |
Mar 08, 2017 | 8.664 | 8.664 | 8.664 | 57 | -0.09(-0.97%) | |
Mar 07, 2017 | 8.555 | 8.749 | 8.341 | 8.749 | 39,316 | +0.87(+11.11%) |
Mar 06, 2017 | 7.874 | 7.972 | 7.874 | 7.874 | 3,950 | +0.00(+0.00%) |
Mar 03, 2017 | 7.874 | 7.874 | 7.874 | 7.874 | 1,028 | +0.00(+0.00%) |
Mar 02, 2017 | 8.069 | 8.166 | 7.874 | 7.874 | 5,352 | +0.00(+0.00%) |