Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.506 | 9.506 | 9.270 | 9.424 | 4,336,233 | -0.08(-0.86%) |
May 30, 2017 | 9.715 | 9.823 | 9.492 | 9.506 | 2,840,347 | -0.21(-2.15%) |
May 26, 2017 | 9.533 | 9.733 | 9.442 | 9.715 | 3,327,505 | +0.17(+1.81%) |
May 25, 2017 | 9.733 | 9.796 | 9.483 | 9.542 | 3,411,154 | -0.15(-1.50%) |
May 24, 2017 | 9.787 | 9.905 | 9.633 | 9.687 | 2,052,292 | -0.12(-1.20%) |
May 23, 2017 | 9.950 | 10.00 | 9.715 | 9.805 | 2,429,790 | -0.08(-0.83%) |
May 22, 2017 | 9.923 | 9.978 | 9.760 | 9.887 | 3,841,751 | -0.03(-0.27%) |
May 19, 2017 | 9.633 | 10.04 | 9.597 | 9.914 | 6,693,267 | +0.30(+3.11%) |
May 18, 2017 | 9.524 | 9.687 | 9.483 | 9.615 | 4,402,948 | +0.07(+0.76%) |
May 17, 2017 | 9.778 | 9.914 | 9.447 | 9.542 | 5,313,595 | -0.48(-4.80%) |
May 16, 2017 | 10.24 | 10.24 | 9.996 | 10.02 | 3,143,988 | -0.18(-1.78%) |
May 15, 2017 | 10.22 | 10.30 | 10.14 | 10.20 | 3,824,284 | +0.05(+0.54%) |
May 12, 2017 | 10.26 | 10.29 | 10.07 | 10.15 | 3,279,234 | -0.15(-1.41%) |
May 11, 2017 | 10.49 | 10.56 | 10.24 | 10.30 | 3,677,475 | -0.24(-2.32%) |
May 10, 2017 | 10.65 | 10.78 | 10.49 | 10.54 | 3,931,339 | -0.20(-1.86%) |
May 09, 2017 | 10.66 | 10.87 | 10.65 | 10.74 | 6,389,592 | +0.13(+1.20%) |
May 08, 2017 | 10.86 | 10.93 | 10.30 | 10.61 | 10,960,376 | -0.21(-1.93%) |
May 05, 2017 | 11.35 | 11.35 | 10.71 | 10.82 | 10,128,310 | -0.54(-4.79%) |
May 04, 2017 | 11.73 | 11.73 | 11.31 | 11.37 | 4,585,439 | -0.26(-2.26%) |
May 03, 2017 | 11.60 | 11.72 | 11.50 | 11.63 | 3,495,867 | -0.03(-0.23%) |
May 02, 2017 | 11.59 | 11.79 | 11.47 | 11.66 | 4,708,361 | +0.09(+0.78%) |
May 01, 2017 | 11.41 | 11.58 | 11.31 | 11.56 | 4,581,583 | +0.19(+1.67%) |
Apr 28, 2017 | 11.46 | 11.47 | 11.26 | 11.37 | 3,378,496 | -0.09(-0.79%) |
Apr 27, 2017 | 11.57 | 11.60 | 11.38 | 11.47 | 3,513,237 | -0.11(-0.94%) |
Apr 26, 2017 | 11.65 | 11.67 | 11.39 | 11.57 | 2,835,285 | +0.05(+0.39%) |
Apr 25, 2017 | 11.66 | 11.75 | 11.50 | 11.53 | 2,704,075 | -0.04(-0.31%) |
Apr 24, 2017 | 11.86 | 11.92 | 11.56 | 11.56 | 3,996,770 | -0.05(-0.39%) |
Apr 21, 2017 | 11.51 | 11.75 | 11.42 | 11.61 | 5,052,770 | +0.09(+0.79%) |
Apr 20, 2017 | 11.70 | 11.97 | 11.15 | 11.52 | 11,904,015 | +1.06(+10.15%) |
Apr 19, 2017 | 10.52 | 10.57 | 10.35 | 10.46 | 3,853,899 | +0.04(+0.35%) |
Apr 18, 2017 | 10.59 | 10.65 | 10.31 | 10.42 | 5,401,013 | -0.22(-2.05%) |
Apr 17, 2017 | 10.52 | 10.65 | 10.38 | 10.64 | 3,806,539 | +0.16(+1.52%) |
Apr 13, 2017 | 10.71 | 10.79 | 10.47 | 10.48 | 2,733,851 | -0.26(-2.41%) |
Apr 12, 2017 | 10.91 | 11.00 | 10.71 | 10.74 | 2,166,752 | -0.23(-2.07%) |
Apr 11, 2017 | 10.80 | 11.00 | 10.73 | 10.97 | 2,991,143 | +0.13(+1.17%) |
Apr 10, 2017 | 10.89 | 11.02 | 10.75 | 10.84 | 2,482,428 | -0.07(-0.67%) |
Apr 07, 2017 | 10.67 | 11.02 | 10.65 | 10.91 | 3,193,866 | +0.12(+1.09%) |
Apr 06, 2017 | 10.57 | 10.83 | 10.45 | 10.79 | 2,640,360 | +0.30(+2.85%) |
Apr 05, 2017 | 10.93 | 11.04 | 10.49 | 10.49 | 2,824,533 | -0.30(-2.77%) |
Apr 04, 2017 | 10.84 | 10.91 | 10.78 | 10.79 | 2,127,476 | -0.07(-0.67%) |
Apr 03, 2017 | 10.98 | 11.01 | 10.71 | 10.87 | 3,057,340 | -0.11(-0.99%) |
Mar 31, 2017 | 11.12 | 11.12 | 10.97 | 10.98 | 3,980,810 | -0.19(-1.71%) |
Mar 30, 2017 | 11.02 | 11.24 | 11.00 | 11.17 | 5,722,312 | +0.15(+1.32%) |
Mar 29, 2017 | 11.06 | 11.20 | 10.98 | 11.02 | 4,787,751 | -0.05(-0.49%) |
Mar 28, 2017 | 10.69 | 11.27 | 10.69 | 11.08 | 4,783,375 | +0.33(+3.04%) |
Mar 27, 2017 | 10.35 | 10.78 | 10.27 | 10.75 | 3,317,430 | +0.15(+1.37%) |
Mar 24, 2017 | 10.67 | 10.80 | 10.49 | 10.60 | 2,475,848 | -0.05(-0.43%) |
Mar 23, 2017 | 10.47 | 10.72 | 10.47 | 10.65 | 4,361,357 | +0.19(+1.82%) |
Mar 22, 2017 | 10.46 | 10.52 | 10.26 | 10.46 | 4,336,677 | -0.06(-0.60%) |
Mar 21, 2017 | 11.17 | 11.18 | 10.51 | 10.52 | 6,267,792 | -0.57(-5.15%) |
Mar 20, 2017 | 10.59 | 11.12 | 10.59 | 11.09 | 3,067,081 | -0.05(-0.41%) |
Mar 17, 2017 | 11.18 | 11.25 | 11.03 | 11.14 | 5,339,230 | -0.06(-0.57%) |
Mar 16, 2017 | 11.12 | 11.25 | 11.11 | 11.20 | 3,154,503 | +0.12(+1.06%) |
Mar 15, 2017 | 11.07 | 11.09 | 10.94 | 11.08 | 3,539,985 | +0.14(+1.24%) |
Mar 14, 2017 | 10.74 | 10.95 | 10.67 | 10.95 | 3,192,349 | +0.14(+1.26%) |
Mar 13, 2017 | 10.71 | 10.85 | 10.46 | 10.81 | 3,890,082 | +0.07(+0.68%) |
Mar 10, 2017 | 10.56 | 10.76 | 10.50 | 10.74 | 3,778,165 | +0.26(+2.51%) |
Mar 09, 2017 | 10.59 | 10.63 | 10.44 | 10.48 | 1,604,709 | -0.03(-0.26%) |
Mar 08, 2017 | 10.66 | 10.74 | 10.49 | 10.50 | 2,803,045 | -0.09(-0.86%) |
Mar 07, 2017 | 10.63 | 10.77 | 10.55 | 10.59 | 2,172,524 | -0.07(-0.68%) |
Mar 06, 2017 | 10.75 | 10.75 | 10.47 | 10.67 | 3,091,830 | -0.18(-1.63%) |
Mar 03, 2017 | 10.82 | 10.88 | 10.58 | 10.84 | 2,310,940 | +0.04(+0.38%) |
Mar 02, 2017 | 11.00 | 11.00 | 10.78 | 10.80 | 3,178,730 | -0.21(-1.89%) |