Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.44 | 10.44 | 10.22 | 10.31 | 3,710,684 | -0.14(-1.33%) |
May 30, 2017 | 10.33 | 10.54 | 10.31 | 10.44 | 2,107,027 | +0.10(+0.94%) |
May 26, 2017 | 10.37 | 10.41 | 10.27 | 10.35 | 1,779,748 | -0.04(-0.40%) |
May 25, 2017 | 10.42 | 10.49 | 10.31 | 10.39 | 1,353,001 | -0.01(-0.07%) |
May 24, 2017 | 10.47 | 10.50 | 10.35 | 10.40 | 2,022,871 | -0.04(-0.35%) |
May 23, 2017 | 10.40 | 10.47 | 10.34 | 10.43 | 2,722,440 | +0.03(+0.33%) |
May 22, 2017 | 10.33 | 10.41 | 10.26 | 10.40 | 1,459,862 | +0.14(+1.33%) |
May 19, 2017 | 10.21 | 10.35 | 10.14 | 10.26 | 1,658,802 | +0.08(+0.81%) |
May 18, 2017 | 10.32 | 10.32 | 10.12 | 10.18 | 1,673,452 | -0.11(-1.06%) |
May 17, 2017 | 10.55 | 10.48 | 10.26 | 10.29 | 3,390,341 | -0.26(-2.47%) |
May 16, 2017 | 10.62 | 10.71 | 10.45 | 10.55 | 2,917,800 | -0.11(-1.03%) |
May 15, 2017 | 10.80 | 10.89 | 10.62 | 10.66 | 3,537,126 | -0.08(-0.70%) |
May 12, 2017 | 10.82 | 10.84 | 10.71 | 10.73 | 1,446,294 | -0.10(-0.95%) |
May 11, 2017 | 11.03 | 11.10 | 10.82 | 10.84 | 2,983,578 | -0.21(-1.92%) |
May 10, 2017 | 10.94 | 11.13 | 10.88 | 11.05 | 3,074,272 | +0.12(+1.06%) |
May 09, 2017 | 10.83 | 10.99 | 10.80 | 10.93 | 2,707,969 | +0.08(+0.76%) |
May 08, 2017 | 10.58 | 10.85 | 10.54 | 10.85 | 3,151,620 | +0.25(+2.32%) |
May 05, 2017 | 10.41 | 10.61 | 10.40 | 10.60 | 2,364,734 | +0.22(+2.11%) |
May 04, 2017 | 10.65 | 10.66 | 10.34 | 10.38 | 4,331,170 | -0.21(-2.00%) |
May 03, 2017 | 10.45 | 10.62 | 10.29 | 10.60 | 5,070,717 | +0.14(+1.37%) |
May 02, 2017 | 9.454 | 10.73 | 9.454 | 10.45 | 12,327,767 | +1.27(+13.79%) |
May 01, 2017 | 9.118 | 9.255 | 9.063 | 9.187 | 2,991,775 | +0.09(+0.98%) |
Apr 28, 2017 | 9.173 | 9.180 | 9.070 | 9.098 | 3,026,178 | -0.08(-0.82%) |
Apr 27, 2017 | 9.282 | 9.310 | 9.122 | 9.173 | 1,795,314 | -0.07(-0.74%) |
Apr 26, 2017 | 9.159 | 9.323 | 9.111 | 9.241 | 1,971,414 | +0.06(+0.67%) |
Apr 25, 2017 | 9.159 | 9.248 | 9.142 | 9.180 | 2,627,588 | +0.06(+0.68%) |
Apr 24, 2017 | 9.104 | 9.180 | 9.077 | 9.118 | 2,995,100 | +0.14(+1.60%) |
Apr 21, 2017 | 9.029 | 9.029 | 8.899 | 8.974 | 1,620,391 | -0.04(-0.46%) |
Apr 20, 2017 | 9.009 | 9.070 | 8.906 | 9.015 | 1,413,039 | +0.07(+0.77%) |
Apr 19, 2017 | 9.029 | 9.067 | 8.940 | 8.947 | 3,126,497 | -0.03(-0.31%) |
Apr 18, 2017 | 8.940 | 9.022 | 8.899 | 8.974 | 2,147,165 | +0.01(+0.08%) |
Apr 17, 2017 | 8.851 | 8.968 | 8.837 | 8.968 | 1,545,051 | +0.13(+1.47%) |
Apr 13, 2017 | 8.824 | 8.865 | 8.735 | 8.837 | 2,955,310 | +0.00(+0.00%) |
Apr 12, 2017 | 8.974 | 9.009 | 8.831 | 8.837 | 2,607,107 | -0.16(-1.75%) |
Apr 11, 2017 | 8.961 | 9.022 | 8.892 | 8.995 | 2,030,049 | +0.00(+0.00%) |
Apr 10, 2017 | 8.892 | 9.084 | 8.872 | 8.995 | 2,705,571 | +0.10(+1.15%) |
Apr 07, 2017 | 8.906 | 8.909 | 8.793 | 8.892 | 2,161,468 | -0.07(-0.76%) |
Apr 06, 2017 | 8.872 | 9.022 | 8.803 | 8.961 | 2,987,318 | +0.07(+0.77%) |
Apr 05, 2017 | 8.872 | 9.050 | 8.848 | 8.892 | 5,027,923 | +0.04(+0.46%) |
Apr 04, 2017 | 8.776 | 8.858 | 8.742 | 8.851 | 3,740,592 | +0.06(+0.70%) |
Apr 03, 2017 | 8.981 | 9.001 | 8.694 | 8.790 | 4,535,105 | -0.18(-2.06%) |
Mar 31, 2017 | 8.899 | 9.036 | 8.885 | 8.974 | 3,674,735 | +0.08(+0.85%) |
Mar 30, 2017 | 8.783 | 8.920 | 8.735 | 8.899 | 2,329,819 | +0.10(+1.17%) |
Mar 29, 2017 | 8.646 | 8.810 | 8.594 | 8.796 | 2,964,103 | +0.15(+1.74%) |
Mar 28, 2017 | 8.591 | 8.748 | 8.512 | 8.646 | 2,676,935 | +0.08(+0.96%) |
Mar 27, 2017 | 8.482 | 8.625 | 8.427 | 8.564 | 2,566,464 | -0.02(-0.24%) |
Mar 24, 2017 | 8.639 | 8.673 | 8.523 | 8.584 | 1,631,805 | -0.02(-0.24%) |
Mar 23, 2017 | 8.564 | 8.759 | 8.550 | 8.605 | 3,280,743 | +0.05(+0.64%) |
Mar 22, 2017 | 8.632 | 8.632 | 8.454 | 8.550 | 2,969,521 | -0.08(-0.95%) |
Mar 21, 2017 | 8.796 | 8.810 | 8.560 | 8.632 | 3,489,411 | -0.12(-1.33%) |
Mar 20, 2017 | 8.817 | 8.913 | 8.694 | 8.748 | 4,873,496 | -0.04(-0.47%) |
Mar 17, 2017 | 9.180 | 9.207 | 8.790 | 8.790 | 20,850,710 | -0.41(-4.46%) |
Mar 16, 2017 | 9.173 | 9.228 | 9.053 | 9.200 | 3,535,705 | +0.05(+0.52%) |
Mar 15, 2017 | 9.070 | 9.159 | 9.002 | 9.152 | 4,148,755 | +0.09(+0.98%) |
Mar 14, 2017 | 9.166 | 9.180 | 9.002 | 9.063 | 3,699,957 | -0.15(-1.63%) |
Mar 13, 2017 | 9.091 | 9.238 | 9.091 | 9.214 | 2,989,032 | +0.12(+1.28%) |
Mar 10, 2017 | 9.132 | 9.200 | 9.091 | 9.098 | 2,427,953 | +0.00(+0.00%) |
Mar 09, 2017 | 9.070 | 9.166 | 9.036 | 9.098 | 3,854,447 | +0.01(+0.15%) |
Mar 08, 2017 | 9.139 | 9.173 | 8.961 | 9.084 | 3,694,592 | +0.01(+0.15%) |
Mar 07, 2017 | 9.200 | 9.248 | 9.050 | 9.070 | 4,025,216 | -0.16(-1.78%) |
Mar 06, 2017 | 9.241 | 9.289 | 9.180 | 9.235 | 4,446,580 | -0.05(-0.59%) |
Mar 03, 2017 | 9.180 | 9.303 | 9.152 | 9.289 | 6,280,094 | +0.14(+1.50%) |
Mar 02, 2017 | 9.385 | 9.426 | 9.132 | 9.152 | 9,047,719 | -0.29(-3.12%) |