Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.29 | 10.32 | 9.900 | 10.25 | 419,417 | +0.03(+0.29%) |
May 30, 2017 | 10.13 | 10.40 | 9.990 | 10.22 | 429,719 | +0.06(+0.59%) |
May 26, 2017 | 10.47 | 10.70 | 10.07 | 10.16 | 409,872 | -0.33(-3.15%) |
May 25, 2017 | 10.30 | 10.76 | 10.16 | 10.49 | 656,298 | +0.23(+2.24%) |
May 24, 2017 | 10.58 | 10.60 | 10.22 | 10.26 | 445,484 | -0.34(-3.21%) |
May 23, 2017 | 10.60 | 10.76 | 10.46 | 10.60 | 275,241 | +0.00(+0.00%) |
May 22, 2017 | 10.71 | 10.88 | 10.41 | 10.60 | 249,154 | -0.09(-0.84%) |
May 19, 2017 | 10.71 | 10.99 | 10.61 | 10.69 | 273,854 | -0.03(-0.28%) |
May 18, 2017 | 10.79 | 11.05 | 10.56 | 10.72 | 572,096 | -0.02(-0.19%) |
May 17, 2017 | 11.32 | 11.43 | 10.67 | 10.74 | 329,483 | -0.70(-6.12%) |
May 16, 2017 | 11.18 | 11.72 | 11.15 | 11.44 | 514,392 | +0.28(+2.51%) |
May 15, 2017 | 11.24 | 11.50 | 10.75 | 11.16 | 395,890 | -0.10(-0.89%) |
May 12, 2017 | 10.74 | 11.58 | 10.66 | 11.26 | 811,718 | +0.54(+5.04%) |
May 11, 2017 | 10.41 | 11.25 | 10.27 | 10.72 | 1,002,718 | +0.20(+1.90%) |
May 10, 2017 | 9.280 | 10.65 | 9.140 | 10.52 | 1,911,139 | +1.26(+13.61%) |
May 09, 2017 | 9.300 | 9.300 | 9.110 | 9.260 | 351,682 | -0.02(-0.22%) |
May 08, 2017 | 9.320 | 9.470 | 9.140 | 9.280 | 425,727 | -0.07(-0.75%) |
May 05, 2017 | 9.280 | 9.430 | 9.150 | 9.350 | 386,102 | +0.05(+0.54%) |
May 04, 2017 | 9.330 | 9.660 | 9.042 | 9.300 | 667,485 | -0.02(-0.21%) |
May 03, 2017 | 9.300 | 9.870 | 9.280 | 9.320 | 1,194,465 | -0.12(-1.32%) |
May 02, 2017 | 10.13 | 10.19 | 9.210 | 9.445 | 4,578,355 | -1.04(-9.96%) |
May 01, 2017 | 8.100 | 11.43 | 7.850 | 10.49 | 14,744,383 | -3.33(-24.10%) |
Apr 28, 2017 | 13.48 | 13.92 | 13.33 | 13.82 | 529,187 | +0.37(+2.75%) |
Apr 27, 2017 | 13.00 | 13.55 | 12.74 | 13.45 | 464,094 | +0.48(+3.70%) |
Apr 26, 2017 | 12.60 | 13.17 | 12.27 | 12.97 | 453,115 | +0.39(+3.10%) |
Apr 25, 2017 | 12.54 | 12.72 | 12.17 | 12.58 | 670,469 | +0.12(+0.96%) |
Apr 24, 2017 | 12.56 | 12.79 | 12.31 | 12.46 | 429,907 | +0.05(+0.40%) |
Apr 21, 2017 | 12.86 | 13.08 | 12.11 | 12.41 | 888,355 | -0.40(-3.12%) |
Apr 20, 2017 | 13.67 | 13.83 | 12.77 | 12.81 | 882,014 | -0.84(-6.15%) |
Apr 19, 2017 | 13.41 | 13.73 | 13.27 | 13.65 | 449,854 | +0.26(+1.94%) |
Apr 18, 2017 | 13.45 | 13.48 | 13.10 | 13.39 | 311,943 | -0.06(-0.45%) |
Apr 17, 2017 | 13.81 | 13.87 | 13.25 | 13.45 | 376,080 | -0.33(-2.39%) |
Apr 13, 2017 | 13.75 | 14.04 | 13.70 | 13.78 | 193,684 | -0.04(-0.29%) |
Apr 12, 2017 | 13.95 | 14.19 | 13.62 | 13.82 | 622,756 | -0.15(-1.07%) |
Apr 11, 2017 | 14.35 | 14.64 | 13.89 | 13.97 | 465,652 | -0.41(-2.85%) |
Apr 10, 2017 | 14.30 | 14.61 | 13.87 | 14.38 | 553,049 | +0.25(+1.77%) |
Apr 07, 2017 | 14.56 | 14.61 | 13.88 | 14.13 | 653,976 | -0.55(-3.75%) |
Apr 06, 2017 | 14.53 | 15.35 | 14.31 | 14.68 | 857,242 | +0.15(+1.03%) |
Apr 05, 2017 | 15.22 | 15.22 | 14.06 | 14.53 | 1,103,926 | -0.71(-4.66%) |
Apr 04, 2017 | 16.49 | 16.94 | 14.94 | 15.24 | 854,383 | -1.30(-7.86%) |
Apr 03, 2017 | 16.28 | 17.08 | 16.27 | 16.54 | 924,242 | +0.29(+1.78%) |
Mar 31, 2017 | 16.20 | 16.68 | 15.81 | 16.25 | 545,862 | -0.01(-0.06%) |
Mar 30, 2017 | 16.47 | 16.50 | 15.65 | 16.26 | 600,148 | -0.18(-1.09%) |
Mar 29, 2017 | 16.10 | 16.69 | 15.90 | 16.44 | 421,358 | +0.37(+2.30%) |
Mar 28, 2017 | 16.27 | 16.58 | 15.62 | 16.07 | 594,906 | -0.13(-0.80%) |
Mar 27, 2017 | 14.57 | 16.27 | 14.54 | 16.20 | 758,139 | +1.44(+9.76%) |
Mar 24, 2017 | 14.89 | 14.93 | 14.49 | 14.76 | 217,033 | -0.04(-0.27%) |
Mar 23, 2017 | 14.34 | 15.01 | 14.20 | 14.80 | 437,589 | +0.39(+2.71%) |
Mar 22, 2017 | 14.15 | 14.44 | 13.64 | 14.41 | 1,482,453 | +0.26(+1.84%) |
Mar 21, 2017 | 15.00 | 15.24 | 14.05 | 14.15 | 979,533 | -0.71(-4.78%) |
Mar 20, 2017 | 15.15 | 15.34 | 14.71 | 14.86 | 352,025 | -0.30(-1.98%) |
Mar 17, 2017 | 15.72 | 15.94 | 15.02 | 15.16 | 729,806 | -0.59(-3.75%) |
Mar 16, 2017 | 15.40 | 15.82 | 15.22 | 15.75 | 403,814 | +0.33(+2.14%) |
Mar 15, 2017 | 14.88 | 15.50 | 14.80 | 15.42 | 328,246 | +0.65(+4.40%) |
Mar 14, 2017 | 14.94 | 15.05 | 14.60 | 14.77 | 349,089 | -0.22(-1.47%) |
Mar 13, 2017 | 14.54 | 15.02 | 14.40 | 14.99 | 412,645 | +0.48(+3.31%) |
Mar 10, 2017 | 14.46 | 14.60 | 14.03 | 14.51 | 283,997 | +0.21(+1.47%) |
Mar 09, 2017 | 14.20 | 14.75 | 14.02 | 14.30 | 313,451 | +0.14(+0.99%) |
Mar 08, 2017 | 13.76 | 14.67 | 13.76 | 14.16 | 464,127 | +0.48(+3.51%) |
Mar 07, 2017 | 13.79 | 13.95 | 13.42 | 13.68 | 504,966 | -0.03(-0.22%) |
Mar 06, 2017 | 14.27 | 14.41 | 13.65 | 13.71 | 591,836 | -0.61(-4.26%) |
Mar 03, 2017 | 15.14 | 15.43 | 14.14 | 14.32 | 593,479 | -0.80(-5.29%) |
Mar 02, 2017 | 14.63 | 16.90 | 14.61 | 15.12 | 1,545,578 | +0.52(+3.56%) |