Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.450 | 6.695 | 6.000 | 6.400 | 52,598 | +0.05(+0.79%) |
May 30, 2017 | 6.750 | 6.935 | 6.000 | 6.350 | 59,123 | +0.15(+2.42%) |
May 26, 2017 | 5.700 | 6.400 | 5.700 | 6.200 | 70,308 | +0.70(+12.73%) |
May 25, 2017 | 6.050 | 6.100 | 5.500 | 5.500 | 48,558 | -0.60(-9.84%) |
May 24, 2017 | 6.050 | 6.300 | 6.050 | 6.100 | 38,827 | +0.05(+0.83%) |
May 23, 2017 | 6.200 | 6.286 | 6.050 | 6.050 | 15,804 | +0.00(+0.00%) |
May 22, 2017 | 6.950 | 6.980 | 6.000 | 6.050 | 38,598 | -0.80(-11.68%) |
May 19, 2017 | 6.300 | 7.450 | 6.300 | 6.850 | 67,048 | +0.55(+8.73%) |
May 18, 2017 | 7.225 | 7.225 | 6.250 | 6.300 | 42,576 | -0.70(-10.00%) |
May 17, 2017 | 7.500 | 7.700 | 7.000 | 7.000 | 40,623 | -0.65(-8.50%) |
May 16, 2017 | 8.400 | 8.500 | 7.500 | 7.650 | 98,154 | -0.95(-11.05%) |
May 15, 2017 | 6.150 | 10.00 | 6.009 | 8.600 | 426,854 | +3.30(+62.26%) |
May 12, 2017 | 9.700 | 9.700 | 5.050 | 5.300 | 93,014 | -4.45(-45.64%) |
May 11, 2017 | 10.00 | 10.00 | 9.600 | 9.750 | 25,909 | -0.25(-2.50%) |
May 10, 2017 | 10.05 | 10.15 | 10.00 | 10.00 | 16,398 | -0.05(-0.50%) |
May 09, 2017 | 10.20 | 10.20 | 10.00 | 10.05 | 10,298 | -0.20(-1.95%) |
May 08, 2017 | 10.75 | 10.75 | 10.20 | 10.25 | 4,811 | +0.05(+0.49%) |
May 05, 2017 | 10.40 | 10.65 | 10.20 | 10.20 | 8,570 | -0.20(-1.92%) |
May 04, 2017 | 10.40 | 10.50 | 10.40 | 10.40 | 4,112 | +0.00(+0.00%) |
May 03, 2017 | 10.70 | 10.70 | 10.20 | 10.40 | 17,753 | -0.30(-2.80%) |
May 02, 2017 | 10.70 | 11.45 | 10.70 | 10.70 | 11,440 | -0.30(-2.73%) |
May 01, 2017 | 10.75 | 11.00 | 10.55 | 11.00 | 11,046 | +0.20(+1.85%) |
Apr 28, 2017 | 10.65 | 10.95 | 10.60 | 10.80 | 14,358 | +0.10(+0.93%) |
Apr 27, 2017 | 10.90 | 11.00 | 10.60 | 10.70 | 7,986 | -0.10(-0.93%) |
Apr 26, 2017 | 10.52 | 11.30 | 10.52 | 10.80 | 20,531 | +0.00(+0.00%) |
Apr 25, 2017 | 11.00 | 11.00 | 10.75 | 10.80 | 13,177 | -0.05(-0.46%) |
Apr 24, 2017 | 10.85 | 11.35 | 10.60 | 10.85 | 6,949 | +0.10(+0.93%) |
Apr 21, 2017 | 10.70 | 11.35 | 10.20 | 10.75 | 14,817 | +0.05(+0.47%) |
Apr 20, 2017 | 10.81 | 11.05 | 10.60 | 10.70 | 24,414 | +0.00(+0.00%) |
Apr 19, 2017 | 10.95 | 11.50 | 10.70 | 10.70 | 19,334 | -0.35(-3.17%) |
Apr 18, 2017 | 11.05 | 12.05 | 10.86 | 11.05 | 17,333 | -0.10(-0.90%) |
Apr 17, 2017 | 11.10 | 11.25 | 11.05 | 11.15 | 6,290 | -0.15(-1.33%) |
Apr 13, 2017 | 11.18 | 11.60 | 11.18 | 11.30 | 57,029 | -0.25(-2.16%) |
Apr 12, 2017 | 11.65 | 11.75 | 11.30 | 11.55 | 8,389 | -0.25(-2.12%) |
Apr 11, 2017 | 11.65 | 12.10 | 11.65 | 11.80 | 7,920 | +0.25(+2.16%) |
Apr 10, 2017 | 11.90 | 12.50 | 11.50 | 11.55 | 25,244 | +0.45(+4.05%) |
Apr 07, 2017 | 11.20 | 11.50 | 11.07 | 11.10 | 9,101 | +0.00(+0.00%) |
Apr 06, 2017 | 11.30 | 11.55 | 11.00 | 11.10 | 15,363 | +0.10(+0.91%) |
Apr 05, 2017 | 10.97 | 11.45 | 10.90 | 11.00 | 27,041 | -0.15(-1.35%) |
Apr 04, 2017 | 11.00 | 11.35 | 10.85 | 11.15 | 8,803 | -0.20(-1.76%) |
Apr 03, 2017 | 11.80 | 11.80 | 11.15 | 11.35 | 32,105 | -0.45(-3.81%) |
Mar 31, 2017 | 12.25 | 12.30 | 11.34 | 11.80 | 37,525 | -0.30(-2.48%) |
Mar 30, 2017 | 12.30 | 12.70 | 11.89 | 12.10 | 34,356 | +0.25(+2.11%) |
Mar 29, 2017 | 11.35 | 12.00 | 11.35 | 11.85 | 22,657 | +0.45(+3.95%) |
Mar 28, 2017 | 11.40 | 11.95 | 11.35 | 11.40 | 26,529 | +0.00(+0.00%) |
Mar 27, 2017 | 11.05 | 11.95 | 11.05 | 11.40 | 17,532 | +0.05(+0.44%) |
Mar 24, 2017 | 11.35 | 11.65 | 11.25 | 11.35 | 19,046 | +0.20(+1.79%) |
Mar 23, 2017 | 11.15 | 11.40 | 11.10 | 11.15 | 8,524 | +0.10(+0.90%) |
Mar 22, 2017 | 11.25 | 11.35 | 10.70 | 11.05 | 28,913 | +0.05(+0.45%) |
Mar 21, 2017 | 11.85 | 11.85 | 10.85 | 11.00 | 18,606 | -0.40(-3.51%) |
Mar 20, 2017 | 11.10 | 11.45 | 10.95 | 11.40 | 22,155 | +0.20(+1.79%) |
Mar 17, 2017 | 10.75 | 11.20 | 10.75 | 11.20 | 36,188 | +0.20(+1.82%) |
Mar 16, 2017 | 11.25 | 11.25 | 10.86 | 11.00 | 11,109 | -0.15(-1.35%) |
Mar 15, 2017 | 11.50 | 11.50 | 11.00 | 11.15 | 7,054 | +0.55(+5.19%) |
Mar 14, 2017 | 11.70 | 11.70 | 10.05 | 10.60 | 17,107 | -0.70(-6.19%) |
Mar 13, 2017 | 11.25 | 11.45 | 11.20 | 11.30 | 11,009 | +0.20(+1.80%) |
Mar 10, 2017 | 11.65 | 11.70 | 11.10 | 11.10 | 16,146 | -0.40(-3.48%) |
Mar 09, 2017 | 11.85 | 11.85 | 11.50 | 11.50 | 8,303 | -0.05(-0.43%) |
Mar 08, 2017 | 11.60 | 11.85 | 11.40 | 11.55 | 13,008 | +0.05(+0.43%) |
Mar 07, 2017 | 11.65 | 11.96 | 11.50 | 11.50 | 7,791 | -0.55(-4.56%) |
Mar 06, 2017 | 12.33 | 12.33 | 11.90 | 12.05 | 8,906 | -0.35(-2.82%) |
Mar 03, 2017 | 13.10 | 13.15 | 12.30 | 12.40 | 8,630 | -0.85(-6.42%) |
Mar 02, 2017 | 13.20 | 13.80 | 13.20 | 13.25 | 30,380 | -0.15(-1.12%) |