Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.560 | 8.630 | 8.450 | 8.580 | 418,479 | +0.02(+0.23%) |
May 30, 2017 | 8.600 | 8.640 | 8.385 | 8.560 | 318,156 | -0.04(-0.47%) |
May 26, 2017 | 8.450 | 8.740 | 8.450 | 8.600 | 422,337 | +0.18(+2.14%) |
May 25, 2017 | 8.430 | 8.475 | 8.170 | 8.420 | 407,376 | -0.01(-0.12%) |
May 24, 2017 | 8.640 | 8.640 | 8.310 | 8.430 | 389,816 | -0.21(-2.43%) |
May 23, 2017 | 8.870 | 8.950 | 8.530 | 8.640 | 378,120 | -0.21(-2.37%) |
May 22, 2017 | 9.000 | 9.100 | 8.750 | 8.850 | 279,319 | -0.16(-1.78%) |
May 19, 2017 | 8.940 | 9.200 | 8.940 | 9.010 | 245,738 | +0.11(+1.24%) |
May 18, 2017 | 9.100 | 9.205 | 8.810 | 8.900 | 549,002 | -0.26(-2.84%) |
May 17, 2017 | 9.550 | 9.590 | 9.010 | 9.160 | 436,247 | -0.51(-5.27%) |
May 16, 2017 | 9.750 | 9.950 | 9.630 | 9.670 | 165,122 | -0.16(-1.63%) |
May 15, 2017 | 9.830 | 9.910 | 9.760 | 9.830 | 164,323 | +0.04(+0.41%) |
May 12, 2017 | 9.820 | 9.840 | 9.620 | 9.790 | 190,831 | +0.02(+0.20%) |
May 11, 2017 | 9.600 | 9.790 | 9.520 | 9.770 | 324,043 | +0.17(+1.77%) |
May 10, 2017 | 9.800 | 9.870 | 9.430 | 9.600 | 485,432 | -0.19(-1.94%) |
May 09, 2017 | 10.78 | 10.99 | 9.750 | 9.790 | 988,488 | -0.99(-9.18%) |
May 08, 2017 | 10.85 | 10.89 | 10.54 | 10.78 | 210,304 | -0.02(-0.19%) |
May 05, 2017 | 10.83 | 10.98 | 10.70 | 10.80 | 149,827 | +0.01(+0.09%) |
May 04, 2017 | 11.00 | 11.00 | 10.64 | 10.79 | 160,065 | -0.12(-1.10%) |
May 03, 2017 | 11.14 | 11.14 | 10.76 | 10.91 | 172,170 | -0.22(-1.98%) |
May 02, 2017 | 11.17 | 11.28 | 10.90 | 11.13 | 176,477 | -0.03(-0.27%) |
May 01, 2017 | 11.05 | 11.25 | 10.97 | 11.16 | 201,423 | +0.13(+1.18%) |
Apr 28, 2017 | 11.03 | 11.10 | 10.72 | 11.03 | 206,976 | -0.12(-1.08%) |
Apr 27, 2017 | 11.04 | 11.39 | 10.86 | 11.15 | 175,240 | +0.14(+1.27%) |
Apr 26, 2017 | 10.68 | 11.11 | 10.62 | 11.01 | 298,065 | +0.34(+3.19%) |
Apr 25, 2017 | 10.45 | 10.70 | 10.42 | 10.67 | 177,207 | +0.28(+2.69%) |
Apr 24, 2017 | 10.50 | 10.54 | 10.33 | 10.39 | 118,749 | +0.01(+0.10%) |
Apr 21, 2017 | 10.52 | 10.58 | 10.33 | 10.38 | 165,879 | -0.15(-1.42%) |
Apr 20, 2017 | 10.38 | 10.55 | 10.31 | 10.53 | 138,718 | +0.16(+1.54%) |
Apr 19, 2017 | 10.41 | 10.58 | 10.37 | 10.37 | 129,492 | -0.02(-0.19%) |
Apr 18, 2017 | 10.40 | 10.50 | 10.26 | 10.39 | 149,605 | -0.11(-1.05%) |
Apr 17, 2017 | 10.43 | 10.54 | 10.41 | 10.50 | 125,647 | +0.02(+0.19%) |
Apr 13, 2017 | 10.37 | 10.60 | 10.33 | 10.48 | 364,463 | +0.11(+1.06%) |
Apr 12, 2017 | 10.75 | 10.93 | 10.33 | 10.37 | 494,951 | -0.49(-4.51%) |
Apr 11, 2017 | 11.13 | 11.25 | 10.68 | 10.86 | 275,206 | -0.26(-2.34%) |
Apr 10, 2017 | 11.35 | 11.52 | 10.98 | 11.12 | 382,158 | -0.27(-2.37%) |
Apr 07, 2017 | 11.07 | 11.48 | 10.96 | 11.39 | 422,083 | +0.34(+3.08%) |
Apr 06, 2017 | 10.80 | 11.39 | 10.76 | 11.05 | 361,368 | +0.29(+2.70%) |
Apr 05, 2017 | 11.40 | 11.49 | 10.61 | 10.76 | 391,367 | -0.59(-5.20%) |
Apr 04, 2017 | 11.42 | 11.72 | 11.29 | 11.35 | 264,720 | -0.16(-1.39%) |
Apr 03, 2017 | 11.25 | 11.88 | 11.21 | 11.51 | 560,946 | +0.45(+4.07%) |
Mar 31, 2017 | 11.16 | 11.30 | 10.95 | 11.06 | 294,882 | -0.09(-0.81%) |
Mar 30, 2017 | 11.15 | 11.30 | 10.89 | 11.15 | 458,803 | +0.04(+0.36%) |
Mar 29, 2017 | 10.45 | 11.24 | 10.44 | 11.11 | 505,083 | +0.58(+5.51%) |
Mar 28, 2017 | 10.55 | 10.57 | 10.29 | 10.53 | 245,188 | -0.02(-0.19%) |
Mar 27, 2017 | 10.38 | 10.74 | 10.11 | 10.55 | 317,176 | +0.15(+1.44%) |
Mar 24, 2017 | 10.60 | 10.60 | 10.28 | 10.40 | 198,709 | -0.19(-1.79%) |
Mar 23, 2017 | 10.10 | 10.79 | 10.01 | 10.59 | 491,657 | +0.47(+4.64%) |
Mar 22, 2017 | 9.920 | 10.15 | 9.860 | 10.12 | 146,973 | +0.24(+2.43%) |
Mar 21, 2017 | 10.23 | 10.28 | 9.850 | 9.880 | 335,331 | -0.24(-2.37%) |
Mar 20, 2017 | 10.36 | 10.36 | 10.10 | 10.12 | 168,560 | -0.24(-2.32%) |
Mar 17, 2017 | 10.33 | 10.48 | 10.16 | 10.36 | 308,033 | +0.05(+0.48%) |
Mar 16, 2017 | 10.31 | 10.37 | 10.15 | 10.31 | 127,830 | -0.01(-0.10%) |
Mar 15, 2017 | 10.29 | 10.50 | 10.21 | 10.32 | 187,548 | +0.05(+0.49%) |
Mar 14, 2017 | 10.29 | 10.43 | 10.15 | 10.27 | 124,416 | -0.04(-0.39%) |
Mar 13, 2017 | 10.45 | 10.65 | 10.24 | 10.31 | 214,834 | -0.33(-3.10%) |
Mar 10, 2017 | 10.40 | 10.75 | 10.33 | 10.64 | 183,181 | +0.33(+3.20%) |
Mar 09, 2017 | 10.46 | 10.54 | 10.24 | 10.31 | 160,250 | -0.19(-1.81%) |
Mar 08, 2017 | 10.25 | 10.80 | 10.05 | 10.50 | 273,199 | +0.26(+2.54%) |
Mar 07, 2017 | 10.00 | 10.41 | 10.00 | 10.24 | 156,532 | +0.15(+1.49%) |
Mar 06, 2017 | 10.25 | 10.31 | 9.880 | 10.09 | 214,563 | -0.14(-1.37%) |
Mar 03, 2017 | 10.57 | 10.57 | 10.04 | 10.23 | 345,951 | -0.35(-3.31%) |
Mar 02, 2017 | 10.67 | 10.96 | 10.51 | 10.58 | 348,573 | -0.11(-1.03%) |