Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.05 | 10.55 | 10.05 | 10.35 | 26,029 | +0.35(+3.50%) |
May 30, 2017 | 10.90 | 10.90 | 10.00 | 10.00 | 69,678 | -0.75(-6.98%) |
May 26, 2017 | 10.40 | 11.25 | 10.40 | 10.75 | 95,142 | +0.30(+2.87%) |
May 25, 2017 | 11.00 | 11.10 | 10.30 | 10.45 | 84,618 | -0.50(-4.57%) |
May 24, 2017 | 10.40 | 11.21 | 10.15 | 10.95 | 90,308 | +0.60(+5.80%) |
May 23, 2017 | 10.35 | 10.50 | 10.25 | 10.35 | 61,965 | +0.15(+1.47%) |
May 22, 2017 | 10.15 | 10.35 | 10.00 | 10.20 | 23,760 | +0.10(+0.99%) |
May 19, 2017 | 9.800 | 10.25 | 9.800 | 10.10 | 38,720 | +0.35(+3.59%) |
May 18, 2017 | 9.750 | 10.00 | 9.550 | 9.750 | 42,021 | +0.00(+0.00%) |
May 17, 2017 | 10.00 | 10.15 | 9.700 | 9.750 | 29,631 | -0.30(-2.99%) |
May 16, 2017 | 10.20 | 10.30 | 10.05 | 10.05 | 41,442 | -0.10(-0.99%) |
May 15, 2017 | 10.05 | 10.40 | 9.976 | 10.15 | 57,920 | +0.25(+2.53%) |
May 12, 2017 | 9.900 | 10.00 | 9.700 | 9.900 | 22,801 | +0.05(+0.51%) |
May 11, 2017 | 9.400 | 9.850 | 9.350 | 9.850 | 26,446 | +0.40(+4.23%) |
May 10, 2017 | 9.500 | 9.600 | 9.300 | 9.450 | 14,314 | +0.05(+0.53%) |
May 09, 2017 | 9.364 | 9.600 | 9.364 | 9.400 | 17,715 | +0.05(+0.53%) |
May 08, 2017 | 9.550 | 9.700 | 9.300 | 9.350 | 22,256 | -0.25(-2.60%) |
May 05, 2017 | 9.600 | 9.975 | 9.400 | 9.600 | 30,682 | +0.05(+0.52%) |
May 04, 2017 | 9.550 | 9.681 | 9.300 | 9.550 | 32,857 | +0.05(+0.53%) |
May 03, 2017 | 9.336 | 9.800 | 9.300 | 9.500 | 27,355 | +0.25(+2.70%) |
May 02, 2017 | 8.800 | 9.300 | 8.800 | 9.250 | 70,765 | +0.35(+3.93%) |
May 01, 2017 | 9.300 | 9.300 | 8.600 | 8.900 | 119,978 | -0.30(-3.26%) |
Apr 28, 2017 | 9.250 | 9.250 | 9.150 | 9.200 | 16,430 | -0.10(-1.08%) |
Apr 27, 2017 | 9.150 | 9.500 | 9.100 | 9.300 | 39,174 | +0.05(+0.54%) |
Apr 26, 2017 | 9.600 | 9.650 | 9.250 | 9.250 | 40,109 | -0.40(-4.15%) |
Apr 25, 2017 | 9.700 | 9.800 | 9.550 | 9.650 | 23,425 | -0.05(-0.52%) |
Apr 24, 2017 | 9.800 | 9.825 | 9.700 | 9.700 | 15,048 | +0.00(+0.00%) |
Apr 21, 2017 | 9.500 | 9.750 | 9.350 | 9.700 | 21,450 | +0.25(+2.65%) |
Apr 20, 2017 | 9.750 | 9.800 | 9.350 | 9.450 | 24,028 | -0.25(-2.58%) |
Apr 19, 2017 | 9.650 | 9.750 | 9.650 | 9.700 | 23,591 | +0.00(+0.00%) |
Apr 18, 2017 | 9.550 | 9.782 | 9.550 | 9.700 | 15,637 | +0.05(+0.52%) |
Apr 17, 2017 | 9.800 | 9.800 | 9.550 | 9.650 | 12,896 | -0.05(-0.52%) |
Apr 13, 2017 | 9.550 | 9.850 | 9.550 | 9.700 | 18,334 | -0.05(-0.51%) |
Apr 12, 2017 | 9.793 | 9.850 | 9.651 | 9.750 | 20,653 | -0.10(-1.02%) |
Apr 11, 2017 | 9.650 | 9.975 | 9.650 | 9.850 | 31,008 | +0.25(+2.60%) |
Apr 10, 2017 | 9.450 | 9.800 | 9.450 | 9.600 | 30,767 | +0.20(+2.13%) |
Apr 07, 2017 | 9.550 | 9.700 | 9.400 | 9.400 | 16,872 | -0.15(-1.57%) |
Apr 06, 2017 | 9.350 | 9.550 | 9.275 | 9.550 | 13,241 | +0.25(+2.68%) |
Apr 05, 2017 | 9.700 | 9.750 | 9.301 | 9.301 | 22,696 | -0.30(-3.11%) |
Apr 04, 2017 | 9.800 | 9.986 | 9.550 | 9.600 | 27,621 | -0.15(-1.54%) |
Apr 03, 2017 | 9.750 | 9.950 | 9.700 | 9.750 | 87,142 | +0.10(+1.04%) |
Mar 31, 2017 | 9.500 | 9.700 | 9.500 | 9.650 | 26,653 | +0.15(+1.58%) |
Mar 30, 2017 | 9.450 | 9.700 | 9.450 | 9.500 | 15,833 | +0.05(+0.53%) |
Mar 29, 2017 | 9.600 | 9.760 | 9.450 | 9.450 | 24,824 | -0.10(-1.05%) |
Mar 28, 2017 | 9.450 | 9.700 | 9.350 | 9.550 | 24,467 | +0.10(+1.06%) |
Mar 27, 2017 | 9.532 | 9.650 | 9.250 | 9.450 | 19,308 | -0.10(-1.05%) |
Mar 24, 2017 | 9.150 | 9.650 | 8.850 | 9.550 | 37,189 | +0.30(+3.24%) |
Mar 23, 2017 | 8.750 | 9.549 | 8.550 | 9.250 | 18,538 | +0.00(+0.00%) |
Mar 22, 2017 | 9.200 | 9.425 | 9.150 | 9.250 | 22,853 | +0.05(+0.54%) |
Mar 21, 2017 | 9.550 | 9.585 | 9.200 | 9.200 | 27,547 | -0.35(-3.66%) |
Mar 20, 2017 | 8.400 | 9.650 | 8.400 | 9.550 | 75,024 | +1.20(+14.37%) |
Mar 17, 2017 | 8.950 | 9.150 | 8.300 | 8.350 | 114,154 | -0.55(-6.18%) |
Mar 16, 2017 | 9.350 | 9.396 | 8.850 | 8.900 | 39,325 | -0.30(-3.26%) |
Mar 15, 2017 | 9.100 | 9.300 | 9.100 | 9.200 | 8,763 | +0.10(+1.10%) |
Mar 14, 2017 | 9.050 | 9.150 | 8.900 | 9.100 | 25,807 | +0.15(+1.68%) |
Mar 13, 2017 | 9.050 | 9.050 | 8.850 | 8.950 | 40,212 | +0.00(+0.00%) |
Mar 10, 2017 | 8.950 | 9.025 | 8.900 | 8.950 | 13,238 | +0.10(+1.13%) |
Mar 09, 2017 | 9.200 | 9.250 | 8.713 | 8.850 | 36,103 | -0.25(-2.75%) |
Mar 08, 2017 | 9.100 | 9.300 | 9.050 | 9.100 | 43,048 | +0.00(+0.00%) |
Mar 07, 2017 | 9.150 | 9.450 | 9.100 | 9.100 | 20,664 | -0.03(-0.27%) |
Mar 06, 2017 | 9.050 | 9.246 | 9.050 | 9.125 | 32,378 | -0.07(-0.82%) |
Mar 03, 2017 | 9.250 | 9.400 | 9.100 | 9.200 | 18,162 | -0.05(-0.54%) |
Mar 02, 2017 | 9.450 | 9.481 | 9.150 | 9.250 | 29,338 | -0.25(-2.63%) |