Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.40 | 10.40 | 9.800 | 10.10 | 1,619 | +0.30(+3.06%) |
May 30, 2017 | 10.60 | 10.60 | 9.800 | 9.800 | 4,406 | -0.10(-1.01%) |
May 26, 2017 | 10.00 | 10.39 | 9.900 | 9.900 | 4,103 | +0.00(+0.00%) |
May 25, 2017 | 9.924 | 9.989 | 9.900 | 9.900 | 1,952 | +0.10(+1.02%) |
May 24, 2017 | 9.800 | 10.19 | 9.800 | 9.800 | 2,379 | -0.20(-2.00%) |
May 23, 2017 | 9.800 | 10.20 | 9.800 | 10.00 | 3,127 | +0.25(+2.54%) |
May 22, 2017 | 9.800 | 9.800 | 9.700 | 9.752 | 1,051 | -0.05(-0.49%) |
May 19, 2017 | 9.872 | 10.10 | 9.800 | 9.800 | 1,041 | +0.30(+3.16%) |
May 18, 2017 | 9.536 | 10.00 | 9.500 | 9.500 | 5,059 | -0.20(-2.06%) |
May 17, 2017 | 10.30 | 10.40 | 9.500 | 9.700 | 3,633 | -0.00(-0.01%) |
May 16, 2017 | 10.30 | 10.40 | 9.608 | 9.701 | 5,504 | -0.60(-5.82%) |
May 15, 2017 | 9.500 | 10.60 | 9.410 | 10.30 | 4,749 | +0.00(+0.00%) |
May 12, 2017 | 10.10 | 10.60 | 10.10 | 10.30 | 2,528 | -0.21(-1.98%) |
May 11, 2017 | 10.60 | 10.78 | 9.625 | 10.51 | 5,214 | -0.29(-2.70%) |
May 10, 2017 | 10.73 | 10.96 | 10.70 | 10.80 | 1,881 | -0.10(-0.92%) |
May 09, 2017 | 10.60 | 11.00 | 10.60 | 10.90 | 1,375 | +0.40(+3.81%) |
May 08, 2017 | 11.40 | 11.40 | 10.45 | 10.50 | 7,019 | -0.70(-6.25%) |
May 05, 2017 | 11.20 | 11.40 | 11.20 | 11.20 | 1,132 | -0.10(-0.88%) |
May 04, 2017 | 11.50 | 11.50 | 11.10 | 11.30 | 2,277 | +0.00(+0.00%) |
May 03, 2017 | 11.30 | 11.30 | 11.00 | 11.30 | 561 | +0.03(+0.23%) |
May 02, 2017 | 11.76 | 11.76 | 11.10 | 11.27 | 3,199 | -0.53(-4.46%) |
May 01, 2017 | 11.58 | 11.80 | 11.57 | 11.80 | 248 | +0.00(+0.00%) |
Apr 28, 2017 | 11.79 | 11.80 | 11.60 | 11.80 | 1,897 | +0.10(+0.85%) |
Apr 27, 2017 | 11.60 | 12.10 | 11.60 | 11.70 | 1,145 | +0.00(+0.00%) |
Apr 26, 2017 | 11.60 | 12.50 | 11.57 | 11.70 | 3,125 | +0.10(+0.86%) |
Apr 25, 2017 | 11.20 | 11.85 | 11.00 | 11.60 | 3,787 | +0.50(+4.50%) |
Apr 24, 2017 | 11.10 | 11.40 | 11.10 | 11.10 | 1,560 | +0.00(+0.00%) |
Apr 21, 2017 | 12.20 | 12.20 | 11.00 | 11.10 | 7,328 | -0.40(-3.48%) |
Apr 20, 2017 | 11.30 | 12.00 | 11.30 | 11.50 | 1,200 | +0.10(+0.88%) |
Apr 19, 2017 | 11.70 | 11.80 | 11.28 | 11.40 | 6,377 | -0.20(-1.72%) |
Apr 18, 2017 | 12.00 | 12.60 | 11.60 | 11.60 | 1,465 | -0.53(-4.33%) |
Apr 17, 2017 | 12.60 | 12.60 | 11.80 | 12.12 | 3,799 | -0.07(-0.61%) |
Apr 13, 2017 | 11.80 | 12.30 | 11.60 | 12.20 | 9,121 | +0.60(+5.17%) |
Apr 12, 2017 | 12.10 | 12.40 | 11.30 | 11.60 | 5,387 | +0.50(+4.50%) |
Apr 11, 2017 | 11.40 | 11.40 | 11.10 | 11.10 | 2,664 | -0.30(-2.63%) |
Apr 10, 2017 | 11.50 | 11.53 | 10.53 | 11.40 | 5,729 | +0.20(+1.79%) |
Apr 07, 2017 | 11.50 | 11.52 | 11.00 | 11.20 | 4,349 | -0.15(-1.32%) |
Apr 06, 2017 | 13.19 | 13.40 | 9.820 | 11.35 | 31,557 | -1.65(-12.69%) |
Apr 05, 2017 | 13.50 | 13.50 | 13.00 | 13.00 | 2,702 | -0.50(-3.70%) |
Apr 04, 2017 | 13.30 | 13.70 | 13.24 | 13.50 | 1,628 | +0.10(+0.75%) |
Apr 03, 2017 | 14.10 | 14.10 | 13.40 | 13.40 | 2,457 | -0.80(-5.63%) |
Mar 31, 2017 | 13.60 | 14.20 | 13.50 | 14.20 | 1,555 | +0.50(+3.65%) |
Mar 30, 2017 | 13.90 | 14.30 | 13.70 | 13.70 | 1,095 | -0.70(-4.86%) |
Mar 29, 2017 | 13.90 | 14.40 | 13.40 | 14.40 | 4,354 | +0.70(+5.11%) |
Mar 28, 2017 | 13.60 | 14.10 | 13.60 | 13.70 | 706 | -0.40(-2.84%) |
Mar 27, 2017 | 14.10 | 14.30 | 13.70 | 14.10 | 650 | +0.30(+2.17%) |
Mar 24, 2017 | 14.40 | 14.57 | 13.60 | 13.80 | 2,038 | -0.50(-3.50%) |
Mar 23, 2017 | 13.94 | 14.70 | 13.72 | 14.30 | 1,915 | +0.50(+3.62%) |
Mar 22, 2017 | 14.45 | 14.90 | 13.80 | 13.80 | 8,507 | -0.20(-1.43%) |
Mar 21, 2017 | 14.50 | 14.50 | 14.00 | 14.00 | 3,595 | -0.20(-1.41%) |
Mar 20, 2017 | 15.00 | 15.50 | 14.20 | 14.20 | 4,390 | -0.80(-5.33%) |
Mar 17, 2017 | 14.00 | 15.00 | 14.00 | 15.00 | 3,721 | +1.20(+8.70%) |
Mar 16, 2017 | 14.50 | 14.50 | 13.80 | 13.80 | 2,021 | -0.40(-2.82%) |
Mar 15, 2017 | 14.00 | 14.50 | 14.00 | 14.20 | 1,908 | +0.10(+0.71%) |
Mar 14, 2017 | 14.50 | 14.80 | 14.00 | 14.10 | 10,668 | -0.30(-2.08%) |
Mar 13, 2017 | 14.90 | 14.90 | 14.20 | 14.40 | 623 | +0.00(+0.00%) |
Mar 10, 2017 | 14.90 | 14.90 | 14.40 | 14.40 | 926 | -0.10(-0.69%) |
Mar 09, 2017 | 14.54 | 14.90 | 14.20 | 14.50 | 1,882 | +0.10(+0.69%) |
Mar 08, 2017 | 14.40 | 15.10 | 14.40 | 14.40 | 5,219 | -0.30(-2.04%) |
Mar 07, 2017 | 14.40 | 15.20 | 14.30 | 14.70 | 12,273 | +0.30(+2.08%) |
Mar 06, 2017 | 14.18 | 14.90 | 14.02 | 14.40 | 2,195 | -0.40(-2.70%) |
Mar 03, 2017 | 15.00 | 15.00 | 14.52 | 14.80 | 1,481 | +0.00(+0.00%) |
Mar 02, 2017 | 14.30 | 14.90 | 14.30 | 14.80 | 1,535 | +0.50(+3.50%) |