Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.854 | 9.928 | 9.706 | 9.755 | 928,271 | +0.00(+0.00%) |
May 30, 2017 | 10.00 | 9.755 | 9.755 | 650,219 | -0.15(-1.49%) | |
May 26, 2017 | 9.805 | 10.17 | 9.805 | 9.903 | 457,483 | +0.10(+1.01%) |
May 25, 2017 | 9.903 | 9.953 | 9.805 | 9.805 | 348,880 | -0.10(-1.00%) |
May 24, 2017 | 9.953 | 9.953 | 9.854 | 9.903 | 245,100 | -0.05(-0.50%) |
May 23, 2017 | 9.854 | 10.05 | 9.805 | 9.953 | 472,894 | +0.15(+1.51%) |
May 22, 2017 | 9.755 | 9.928 | 9.731 | 9.805 | 510,674 | +0.00(+0.00%) |
May 19, 2017 | 9.854 | 10.10 | 9.755 | 9.805 | 825,169 | -0.05(-0.50%) |
May 18, 2017 | 9.953 | 10.05 | 9.755 | 9.854 | 675,319 | -0.10(-0.99%) |
May 17, 2017 | 10.05 | 10.20 | 9.864 | 9.953 | 656,768 | -0.30(-2.88%) |
May 16, 2017 | 10.00 | 10.25 | 9.903 | 10.25 | 540,321 | +0.20(+1.96%) |
May 15, 2017 | 9.854 | 10.10 | 9.854 | 10.05 | 512,622 | +0.15(+1.49%) |
May 12, 2017 | 9.657 | 9.953 | 9.558 | 9.903 | 772,154 | +0.25(+2.55%) |
May 11, 2017 | 10.10 | 10.10 | 9.657 | 9.657 | 1,095,556 | -0.49(-4.85%) |
May 10, 2017 | 10.30 | 10.35 | 10.10 | 10.15 | 619,644 | -0.20(-1.90%) |
May 09, 2017 | 10.45 | 10.47 | 10.10 | 10.35 | 623,584 | -0.05(-0.47%) |
May 08, 2017 | 10.35 | 10.45 | 10.05 | 10.40 | 1,027,647 | +0.05(+0.48%) |
May 05, 2017 | 10.30 | 10.45 | 10.10 | 10.35 | 771,526 | +0.05(+0.48%) |
May 04, 2017 | 10.35 | 10.40 | 10.10 | 10.30 | 1,087,540 | -0.05(-0.48%) |
May 03, 2017 | 10.45 | 10.59 | 10.30 | 10.35 | 1,223,771 | -0.20(-1.87%) |
May 02, 2017 | 10.54 | 10.69 | 10.37 | 10.54 | 904,115 | +0.05(+0.47%) |
May 01, 2017 | 10.45 | 10.49 | 10.30 | 10.49 | 677,002 | +0.05(+0.47%) |
Apr 28, 2017 | 10.45 | 10.54 | 10.30 | 10.45 | 913,503 | +0.05(+0.47%) |
Apr 27, 2017 | 10.00 | 10.49 | 9.854 | 10.40 | 1,716,870 | +0.39(+3.94%) |
Apr 26, 2017 | 10.05 | 10.15 | 9.903 | 10.00 | 1,310,579 | -0.05(-0.49%) |
Apr 25, 2017 | 10.22 | 9.903 | 10.05 | 1,080,224 | +0.10(+0.99%) | |
Apr 24, 2017 | 10.25 | 10.29 | 9.903 | 9.953 | 1,203,276 | -0.10(-0.98%) |
Apr 21, 2017 | 10.20 | 10.22 | 10.00 | 10.05 | 945,083 | -0.15(-1.45%) |
Apr 20, 2017 | 10.25 | 10.40 | 10.10 | 10.20 | 887,260 | -0.05(-0.48%) |
Apr 19, 2017 | 10.10 | 10.45 | 10.05 | 10.25 | 1,784,091 | +0.15(+1.46%) |
Apr 18, 2017 | 10.05 | 10.10 | 9.903 | 10.10 | 665,582 | +0.05(+0.49%) |
Apr 17, 2017 | 9.854 | 10.10 | 9.854 | 10.05 | 563,706 | +0.20(+2.00%) |
Apr 13, 2017 | 10.00 | 10.08 | 9.805 | 9.854 | 747,321 | -0.15(-1.48%) |
Apr 12, 2017 | 9.903 | 10.05 | 9.755 | 10.00 | 905,649 | +0.05(+0.49%) |
Apr 11, 2017 | 10.20 | 10.30 | 9.928 | 9.953 | 1,006,979 | -0.20(-1.94%) |
Apr 10, 2017 | 10.05 | 10.15 | 9.854 | 10.15 | 892,672 | +0.27(+2.74%) |
Apr 07, 2017 | 9.805 | 9.903 | 9.682 | 9.879 | 969,634 | +0.07(+0.75%) |
Apr 06, 2017 | 9.854 | 9.903 | 9.632 | 9.805 | 1,164,593 | +0.00(+0.00%) |
Apr 05, 2017 | 9.854 | 9.903 | 9.755 | 9.805 | 2,325,010 | +0.00(+0.00%) |
Apr 04, 2017 | 9.608 | 9.854 | 9.558 | 9.805 | 1,060,876 | +0.25(+2.58%) |
Apr 03, 2017 | 9.509 | 9.608 | 9.263 | 9.558 | 1,292,873 | +0.05(+0.52%) |
Mar 31, 2017 | 9.312 | 9.706 | 9.189 | 9.509 | 1,771,454 | +0.15(+1.58%) |
Mar 30, 2017 | 9.066 | 9.411 | 9.016 | 9.361 | 1,169,906 | +0.34(+3.83%) |
Mar 29, 2017 | 8.770 | 9.016 | 8.745 | 9.016 | 553,565 | +0.20(+2.23%) |
Mar 28, 2017 | 8.770 | 8.918 | 8.622 | 8.819 | 483,750 | +0.05(+0.56%) |
Mar 27, 2017 | 8.672 | 8.869 | 8.573 | 8.770 | 586,269 | +0.00(+0.00%) |
Mar 24, 2017 | 8.869 | 8.869 | 8.647 | 8.770 | 825,293 | +0.00(+0.00%) |
Mar 23, 2017 | 8.672 | 8.869 | 8.622 | 8.770 | 759,587 | +0.15(+1.71%) |
Mar 22, 2017 | 8.721 | 8.869 | 8.524 | 8.622 | 1,050,518 | -0.15(-1.69%) |
Mar 21, 2017 | 9.066 | 9.115 | 8.598 | 8.770 | 1,460,926 | -0.30(-3.26%) |
Mar 20, 2017 | 9.016 | 9.164 | 8.918 | 9.066 | 701,560 | +0.05(+0.55%) |
Mar 17, 2017 | 8.967 | 9.066 | 8.869 | 9.016 | 2,209,995 | +0.00(+0.00%) |
Mar 16, 2017 | 8.474 | 9.115 | 8.474 | 9.016 | 877,519 | +0.30(+3.39%) |
Mar 15, 2017 | 8.672 | 8.819 | 8.622 | 8.721 | 870,686 | +0.10(+1.14%) |
Mar 14, 2017 | 8.573 | 8.721 | 8.474 | 8.622 | 978,859 | +0.05(+0.57%) |
Mar 13, 2017 | 8.277 | 8.622 | 8.277 | 8.573 | 1,016,255 | +0.25(+2.96%) |
Mar 10, 2017 | 8.425 | 8.524 | 8.277 | 8.327 | 1,006,745 | -0.10(-1.17%) |
Mar 09, 2017 | 8.277 | 8.450 | 8.228 | 8.425 | 1,087,800 | +0.15(+1.79%) |
Mar 08, 2017 | 8.130 | 8.474 | 7.982 | 8.277 | 1,256,092 | +0.30(+3.70%) |
Mar 07, 2017 | 7.883 | 8.130 | 7.785 | 7.982 | 4,840,395 | +0.10(+1.25%) |
Mar 06, 2017 | 7.735 | 8.080 | 7.686 | 7.883 | 2,492,609 | -0.30(-3.61%) |
Mar 03, 2017 | 8.327 | 8.425 | 8.056 | 8.179 | 1,364,344 | -0.15(-1.78%) |
Mar 02, 2017 | 8.376 | 8.672 | 8.327 | 8.327 | 721,639 | -0.34(-3.98%) |