Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.930 | 8.970 | 8.780 | 8.860 | 89,201 | +0.02(+0.23%) |
May 30, 2017 | 8.940 | 9.020 | 8.710 | 8.840 | 86,297 | -0.12(-1.34%) |
May 26, 2017 | 9.300 | 9.470 | 8.960 | 8.960 | 92,714 | -0.37(-3.97%) |
May 25, 2017 | 9.200 | 9.450 | 9.000 | 9.330 | 223,129 | +0.18(+1.97%) |
May 24, 2017 | 9.360 | 9.421 | 9.106 | 9.150 | 55,479 | -0.21(-2.24%) |
May 23, 2017 | 9.240 | 9.530 | 9.130 | 9.360 | 87,124 | +0.13(+1.41%) |
May 22, 2017 | 9.190 | 9.340 | 9.070 | 9.230 | 59,327 | +0.04(+0.44%) |
May 19, 2017 | 9.230 | 9.549 | 9.100 | 9.190 | 58,319 | -0.06(-0.65%) |
May 18, 2017 | 9.220 | 9.460 | 9.080 | 9.250 | 111,823 | +0.02(+0.22%) |
May 17, 2017 | 9.200 | 9.320 | 9.020 | 9.230 | 99,165 | -0.12(-1.28%) |
May 16, 2017 | 9.460 | 9.550 | 9.270 | 9.350 | 81,354 | -0.07(-0.74%) |
May 15, 2017 | 9.370 | 9.660 | 9.370 | 9.420 | 54,347 | +0.05(+0.53%) |
May 12, 2017 | 9.780 | 9.880 | 9.330 | 9.370 | 50,860 | -0.46(-4.68%) |
May 11, 2017 | 9.510 | 9.970 | 9.120 | 9.830 | 114,891 | +0.27(+2.82%) |
May 10, 2017 | 8.480 | 9.920 | 8.480 | 9.560 | 176,745 | +0.59(+6.58%) |
May 09, 2017 | 9.010 | 9.010 | 8.534 | 8.970 | 93,360 | -0.04(-0.44%) |
May 08, 2017 | 9.190 | 9.330 | 8.740 | 9.010 | 107,422 | -0.22(-2.38%) |
May 05, 2017 | 9.400 | 9.400 | 8.960 | 9.230 | 117,146 | -0.15(-1.60%) |
May 04, 2017 | 9.870 | 9.870 | 9.350 | 9.380 | 164,525 | -0.37(-3.79%) |
May 03, 2017 | 10.11 | 10.14 | 9.650 | 9.750 | 105,926 | -0.45(-4.41%) |
May 02, 2017 | 10.51 | 10.62 | 10.10 | 10.20 | 38,908 | -0.36(-3.41%) |
May 01, 2017 | 10.51 | 10.60 | 10.40 | 10.56 | 111,142 | +0.12(+1.15%) |
Apr 28, 2017 | 10.61 | 10.99 | 10.40 | 10.44 | 109,306 | -0.16(-1.51%) |
Apr 27, 2017 | 10.40 | 10.72 | 10.28 | 10.60 | 137,334 | +0.15(+1.44%) |
Apr 26, 2017 | 10.84 | 10.85 | 10.25 | 10.45 | 199,062 | -0.30(-2.79%) |
Apr 25, 2017 | 10.41 | 10.88 | 9.660 | 10.75 | 327,977 | +0.43(+4.17%) |
Apr 24, 2017 | 10.55 | 10.55 | 10.17 | 10.32 | 141,635 | -0.02(-0.19%) |
Apr 21, 2017 | 11.13 | 11.28 | 10.26 | 10.34 | 232,785 | -0.83(-7.43%) |
Apr 20, 2017 | 11.61 | 11.79 | 11.05 | 11.17 | 89,652 | -0.44(-3.79%) |
Apr 19, 2017 | 11.74 | 11.95 | 11.36 | 11.61 | 81,825 | +0.02(+0.17%) |
Apr 18, 2017 | 11.60 | 11.66 | 11.05 | 11.59 | 65,078 | -0.01(-0.09%) |
Apr 17, 2017 | 11.24 | 11.70 | 11.20 | 11.60 | 130,384 | +0.40(+3.57%) |
Apr 13, 2017 | 11.05 | 11.40 | 10.66 | 11.20 | 210,080 | +0.19(+1.73%) |
Apr 12, 2017 | 11.56 | 11.56 | 11.00 | 11.01 | 184,633 | -0.55(-4.76%) |
Apr 11, 2017 | 12.26 | 12.36 | 11.21 | 11.56 | 132,744 | -0.77(-6.24%) |
Apr 10, 2017 | 12.52 | 12.67 | 12.20 | 12.33 | 83,841 | -0.19(-1.52%) |
Apr 07, 2017 | 12.93 | 12.95 | 12.39 | 12.52 | 58,096 | -0.42(-3.25%) |
Apr 06, 2017 | 13.40 | 13.54 | 12.62 | 12.94 | 75,804 | -0.44(-3.29%) |
Apr 05, 2017 | 13.53 | 13.78 | 13.22 | 13.38 | 74,498 | +0.01(+0.07%) |
Apr 04, 2017 | 13.39 | 13.56 | 13.25 | 13.37 | 86,750 | +0.04(+0.30%) |
Apr 03, 2017 | 13.21 | 13.48 | 13.05 | 13.33 | 90,814 | +0.09(+0.68%) |
Mar 31, 2017 | 12.66 | 13.58 | 12.52 | 13.24 | 126,430 | +0.72(+5.75%) |
Mar 30, 2017 | 12.43 | 12.80 | 12.21 | 12.52 | 93,436 | +0.33(+2.71%) |
Mar 29, 2017 | 12.02 | 12.70 | 12.00 | 12.19 | 140,373 | +0.48(+4.10%) |
Mar 28, 2017 | 12.04 | 12.21 | 11.39 | 11.71 | 59,478 | -0.42(-3.46%) |
Mar 27, 2017 | 11.56 | 12.37 | 11.52 | 12.13 | 72,305 | +0.57(+4.93%) |
Mar 24, 2017 | 11.46 | 11.70 | 11.24 | 11.56 | 72,829 | +0.12(+1.05%) |
Mar 23, 2017 | 11.00 | 11.49 | 10.90 | 11.44 | 83,202 | +0.52(+4.76%) |
Mar 22, 2017 | 10.97 | 10.97 | 10.62 | 10.92 | 89,245 | +0.01(+0.09%) |
Mar 21, 2017 | 11.49 | 11.49 | 10.67 | 10.91 | 116,950 | -0.54(-4.72%) |
Mar 20, 2017 | 11.17 | 11.60 | 11.00 | 11.45 | 73,395 | +0.34(+3.06%) |
Mar 17, 2017 | 11.25 | 11.26 | 10.71 | 11.11 | 198,113 | -0.16(-1.42%) |
Mar 16, 2017 | 11.48 | 11.72 | 11.22 | 11.27 | 78,703 | +0.06(+0.54%) |
Mar 15, 2017 | 11.22 | 11.62 | 10.34 | 11.21 | 96,713 | -0.28(-2.44%) |
Mar 14, 2017 | 11.85 | 12.00 | 11.29 | 11.49 | 68,747 | -0.36(-3.04%) |
Mar 13, 2017 | 12.30 | 12.57 | 11.80 | 11.85 | 51,370 | -0.38(-3.11%) |
Mar 10, 2017 | 11.86 | 12.70 | 11.77 | 12.23 | 64,042 | +0.46(+3.91%) |
Mar 09, 2017 | 12.52 | 12.73 | 11.74 | 11.77 | 81,096 | -0.50(-4.07%) |
Mar 08, 2017 | 13.63 | 13.80 | 12.21 | 12.27 | 79,158 | -1.23(-9.11%) |
Mar 07, 2017 | 13.78 | 14.44 | 13.42 | 13.50 | 61,884 | -0.41(-2.95%) |
Mar 06, 2017 | 13.88 | 14.35 | 13.76 | 13.91 | 31,918 | -0.11(-0.78%) |
Mar 03, 2017 | 13.93 | 14.11 | 13.89 | 14.02 | 82,492 | +0.02(+0.14%) |
Mar 02, 2017 | 14.00 | 14.30 | 13.69 | 14.00 | 180,508 | +0.26(+1.89%) |