Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.35 | 11.05 | 10.08 | 10.99 | 957,250 | +0.49(+4.67%) |
May 30, 2017 | 10.86 | 11.00 | 10.30 | 10.50 | 493,094 | -0.45(-4.11%) |
May 26, 2017 | 10.30 | 11.00 | 10.30 | 10.95 | 830,211 | +0.76(+7.46%) |
May 25, 2017 | 10.11 | 10.45 | 10.05 | 10.19 | 649,674 | +0.08(+0.79%) |
May 24, 2017 | 9.750 | 10.12 | 9.640 | 10.11 | 369,258 | +0.35(+3.59%) |
May 23, 2017 | 9.710 | 9.890 | 9.650 | 9.760 | 325,707 | +0.00(+0.00%) |
May 22, 2017 | 9.930 | 10.20 | 9.465 | 9.760 | 509,792 | -0.23(-2.30%) |
May 19, 2017 | 10.09 | 10.19 | 9.720 | 9.990 | 465,660 | -0.14(-1.38%) |
May 18, 2017 | 10.68 | 10.94 | 10.03 | 10.13 | 698,714 | -0.58(-5.42%) |
May 17, 2017 | 11.03 | 11.03 | 10.50 | 10.71 | 397,472 | -0.26(-2.37%) |
May 16, 2017 | 11.13 | 11.39 | 10.78 | 10.97 | 611,505 | -0.20(-1.79%) |
May 15, 2017 | 11.25 | 11.41 | 10.85 | 11.17 | 700,144 | +0.09(+0.81%) |
May 12, 2017 | 11.70 | 11.81 | 10.76 | 11.08 | 482,995 | -0.42(-3.65%) |
May 11, 2017 | 11.07 | 11.83 | 11.00 | 11.50 | 696,487 | +0.40(+3.60%) |
May 10, 2017 | 10.49 | 11.58 | 10.49 | 11.10 | 902,428 | +0.71(+6.83%) |
May 09, 2017 | 9.980 | 10.49 | 9.960 | 10.39 | 420,420 | +0.39(+3.90%) |
May 08, 2017 | 9.790 | 10.20 | 9.590 | 10.00 | 449,695 | +0.11(+1.11%) |
May 05, 2017 | 8.740 | 9.950 | 8.740 | 9.890 | 690,477 | +1.02(+11.50%) |
May 04, 2017 | 8.770 | 9.000 | 8.265 | 8.870 | 686,110 | -0.03(-0.34%) |
May 03, 2017 | 9.390 | 9.580 | 8.800 | 8.900 | 415,509 | -0.59(-6.22%) |
May 02, 2017 | 9.680 | 9.890 | 9.400 | 9.490 | 493,438 | -0.27(-2.77%) |
May 01, 2017 | 9.930 | 10.17 | 9.650 | 9.760 | 426,466 | -0.27(-2.69%) |
Apr 28, 2017 | 10.03 | 10.25 | 9.900 | 10.03 | 307,849 | +0.00(+0.00%) |
Apr 27, 2017 | 10.01 | 10.23 | 9.870 | 10.03 | 298,557 | -0.12(-1.18%) |
Apr 26, 2017 | 9.920 | 10.61 | 9.900 | 10.15 | 409,346 | +0.09(+0.89%) |
Apr 25, 2017 | 9.780 | 10.14 | 9.610 | 10.06 | 525,621 | +0.27(+2.76%) |
Apr 24, 2017 | 10.14 | 10.31 | 9.580 | 9.790 | 396,370 | -0.41(-4.02%) |
Apr 21, 2017 | 10.54 | 10.63 | 10.16 | 10.20 | 170,525 | -0.32(-3.04%) |
Apr 20, 2017 | 10.56 | 10.94 | 10.47 | 10.52 | 282,252 | +0.03(+0.29%) |
Apr 19, 2017 | 10.41 | 10.51 | 10.26 | 10.49 | 193,048 | -0.06(-0.57%) |
Apr 18, 2017 | 10.23 | 10.83 | 10.23 | 10.55 | 259,367 | +0.31(+3.03%) |
Apr 17, 2017 | 11.34 | 11.34 | 10.06 | 10.24 | 828,289 | -1.03(-9.14%) |
Apr 13, 2017 | 11.91 | 11.99 | 11.20 | 11.27 | 317,647 | -0.44(-3.76%) |
Apr 12, 2017 | 12.12 | 12.35 | 11.65 | 11.71 | 198,446 | -0.39(-3.22%) |
Apr 11, 2017 | 12.10 | 12.20 | 11.98 | 12.10 | 422,219 | +0.10(+0.83%) |
Apr 10, 2017 | 11.97 | 12.21 | 11.64 | 12.00 | 436,221 | +0.22(+1.87%) |
Apr 07, 2017 | 11.30 | 12.54 | 11.14 | 11.78 | 850,183 | +0.59(+5.27%) |
Apr 06, 2017 | 11.75 | 11.75 | 11.04 | 11.19 | 474,166 | -0.39(-3.37%) |
Apr 05, 2017 | 11.69 | 12.18 | 11.50 | 11.58 | 614,860 | -0.16(-1.36%) |
Apr 04, 2017 | 11.46 | 12.10 | 11.46 | 11.74 | 339,321 | +0.19(+1.65%) |
Apr 03, 2017 | 11.70 | 11.75 | 11.30 | 11.55 | 429,847 | -0.17(-1.45%) |
Mar 31, 2017 | 11.53 | 11.82 | 11.22 | 11.72 | 343,777 | +0.31(+2.72%) |
Mar 30, 2017 | 11.84 | 12.20 | 11.36 | 11.41 | 403,977 | -0.47(-3.96%) |
Mar 29, 2017 | 11.20 | 12.20 | 11.10 | 11.88 | 797,027 | +0.78(+7.03%) |
Mar 28, 2017 | 11.76 | 11.76 | 10.96 | 11.10 | 535,342 | -0.55(-4.72%) |
Mar 27, 2017 | 10.99 | 11.80 | 10.92 | 11.65 | 585,572 | +0.46(+4.11%) |
Mar 24, 2017 | 11.33 | 11.83 | 10.82 | 11.19 | 510,807 | -0.13(-1.15%) |
Mar 23, 2017 | 12.11 | 13.22 | 11.20 | 11.32 | 1,688,909 | -0.68(-5.67%) |
Mar 22, 2017 | 11.20 | 12.55 | 11.20 | 12.00 | 994,908 | +0.71(+6.29%) |
Mar 21, 2017 | 11.32 | 12.06 | 11.20 | 11.29 | 705,430 | -0.07(-0.62%) |
Mar 20, 2017 | 11.45 | 12.31 | 11.20 | 11.36 | 825,722 | -0.05(-0.44%) |
Mar 17, 2017 | 10.96 | 11.49 | 10.15 | 11.41 | 4,286,624 | +0.61(+5.65%) |
Mar 16, 2017 | 12.68 | 12.79 | 10.60 | 10.80 | 1,605,138 | -2.01(-15.69%) |
Mar 15, 2017 | 12.35 | 13.08 | 11.83 | 12.81 | 1,442,960 | +0.57(+4.66%) |
Mar 14, 2017 | 12.18 | 12.50 | 11.11 | 12.24 | 2,422,637 | +0.39(+3.29%) |
Mar 13, 2017 | 9.940 | 12.60 | 9.850 | 11.85 | 3,069,015 | +1.87(+18.74%) |
Mar 10, 2017 | 9.970 | 10.45 | 9.780 | 9.980 | 1,076,275 | +0.11(+1.11%) |
Mar 09, 2017 | 11.20 | 11.68 | 9.690 | 9.870 | 2,525,434 | -1.47(-12.96%) |
Mar 08, 2017 | 13.85 | 14.74 | 11.34 | 11.34 | 2,460,305 | -2.65(-18.94%) |
Mar 07, 2017 | 15.50 | 16.00 | 13.65 | 13.99 | 3,239,392 | -1.46(-9.45%) |
Mar 06, 2017 | 17.00 | 17.00 | 14.60 | 15.45 | 1,193,544 | -1.59(-9.33%) |
Mar 03, 2017 | 17.40 | 17.50 | 16.70 | 17.04 | 420,877 | -0.47(-2.68%) |
Mar 02, 2017 | 18.18 | 18.75 | 17.41 | 17.51 | 555,180 | -0.27(-1.52%) |