Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.733 | 8.927 | 8.655 | 8.810 | 890,916 | +0.08(+0.89%) |
May 30, 2017 | 8.694 | 8.869 | 8.694 | 8.733 | 625,045 | +0.00(+0.00%) |
May 26, 2017 | 8.694 | 8.791 | 8.585 | 8.733 | 726,055 | +0.00(+0.00%) |
May 25, 2017 | 8.810 | 8.888 | 8.694 | 8.733 | 733,654 | -0.08(-0.88%) |
May 24, 2017 | 8.733 | 8.849 | 8.675 | 8.810 | 830,964 | +0.08(+0.89%) |
May 23, 2017 | 8.772 | 8.849 | 8.655 | 8.733 | 670,498 | +0.00(+0.00%) |
May 22, 2017 | 8.849 | 8.966 | 8.713 | 8.733 | 1,062,231 | -0.16(-1.75%) |
May 19, 2017 | 8.966 | 9.043 | 8.752 | 8.888 | 1,610,669 | -0.12(-1.29%) |
May 18, 2017 | 9.005 | 9.043 | 8.888 | 9.005 | 803,669 | +0.00(+0.00%) |
May 17, 2017 | 9.237 | 9.237 | 9.005 | 9.005 | 762,505 | -0.31(-3.33%) |
May 16, 2017 | 9.470 | 9.509 | 9.268 | 9.315 | 522,576 | -0.16(-1.64%) |
May 15, 2017 | 9.509 | 9.587 | 9.393 | 9.470 | 522,393 | -0.04(-0.41%) |
May 12, 2017 | 9.587 | 9.626 | 9.431 | 9.509 | 721,965 | -0.16(-1.61%) |
May 11, 2017 | 9.820 | 9.858 | 9.626 | 9.664 | 723,344 | -0.16(-1.58%) |
May 10, 2017 | 9.626 | 9.820 | 9.548 | 9.820 | 833,137 | +0.16(+1.61%) |
May 09, 2017 | 9.742 | 9.742 | 9.544 | 9.664 | 1,027,793 | -0.08(-0.80%) |
May 08, 2017 | 10.17 | 10.21 | 9.742 | 9.742 | 1,114,130 | -0.43(-4.20%) |
May 05, 2017 | 10.48 | 10.60 | 10.09 | 10.17 | 1,483,712 | -0.27(-2.60%) |
May 04, 2017 | 10.71 | 10.73 | 10.13 | 10.44 | 2,100,800 | -0.31(-2.89%) |
May 03, 2017 | 11.29 | 11.45 | 10.63 | 10.75 | 883,013 | -0.27(-2.46%) |
May 02, 2017 | 11.02 | 11.14 | 10.91 | 11.02 | 950,994 | +0.00(+0.00%) |
May 01, 2017 | 11.14 | 11.18 | 10.95 | 11.02 | 472,659 | -0.04(-0.35%) |
Apr 28, 2017 | 11.41 | 11.41 | 11.02 | 11.06 | 794,705 | -0.35(-3.06%) |
Apr 27, 2017 | 11.33 | 11.41 | 11.14 | 11.41 | 619,006 | +0.16(+1.38%) |
Apr 26, 2017 | 11.06 | 11.41 | 11.04 | 11.26 | 812,675 | +0.16(+1.40%) |
Apr 25, 2017 | 11.06 | 11.18 | 10.98 | 11.10 | 526,823 | +0.16(+1.42%) |
Apr 24, 2017 | 10.91 | 11.02 | 10.83 | 10.95 | 473,235 | +0.27(+2.55%) |
Apr 21, 2017 | 10.83 | 10.87 | 10.63 | 10.67 | 512,978 | -0.19(-1.79%) |
Apr 20, 2017 | 10.63 | 10.91 | 10.60 | 10.87 | 462,294 | +0.31(+2.94%) |
Apr 19, 2017 | 10.60 | 10.79 | 10.52 | 10.56 | 543,159 | +0.04(+0.37%) |
Apr 18, 2017 | 10.48 | 10.65 | 10.48 | 10.52 | 738,573 | +0.00(+0.00%) |
Apr 17, 2017 | 10.44 | 10.56 | 10.32 | 10.52 | 355,003 | +0.08(+0.74%) |
Apr 13, 2017 | 10.48 | 10.56 | 10.29 | 10.44 | 749,894 | -0.04(-0.37%) |
Apr 12, 2017 | 10.60 | 10.60 | 10.32 | 10.48 | 1,019,283 | -0.08(-0.74%) |
Apr 11, 2017 | 10.44 | 10.67 | 10.44 | 10.56 | 560,821 | +0.04(+0.37%) |
Apr 10, 2017 | 10.52 | 10.63 | 10.48 | 10.52 | 600,302 | +0.00(+0.00%) |
Apr 07, 2017 | 10.44 | 10.60 | 10.38 | 10.52 | 1,007,378 | +0.00(+0.00%) |
Apr 06, 2017 | 10.48 | 10.56 | 10.30 | 10.52 | 874,857 | +0.04(+0.37%) |
Apr 05, 2017 | 10.63 | 10.63 | 10.27 | 10.48 | 1,802,291 | -0.08(-0.74%) |
Apr 04, 2017 | 10.09 | 10.60 | 10.05 | 10.56 | 1,523,990 | +0.47(+4.61%) |
Apr 03, 2017 | 10.25 | 10.25 | 9.897 | 10.09 | 664,379 | -0.12(-1.14%) |
Mar 31, 2017 | 10.05 | 10.25 | 10.01 | 10.21 | 608,812 | +0.19(+1.94%) |
Mar 30, 2017 | 10.01 | 10.09 | 9.897 | 10.01 | 595,035 | -0.04(-0.39%) |
Mar 29, 2017 | 9.975 | 10.13 | 9.928 | 10.05 | 418,339 | +0.04(+0.39%) |
Mar 28, 2017 | 9.975 | 10.09 | 9.858 | 10.01 | 434,642 | -0.04(-0.39%) |
Mar 27, 2017 | 9.975 | 10.09 | 9.781 | 10.05 | 572,861 | -0.04(-0.38%) |
Mar 24, 2017 | 10.21 | 10.30 | 9.955 | 10.09 | 519,144 | -0.08(-0.76%) |
Mar 23, 2017 | 9.897 | 10.27 | 9.820 | 10.17 | 886,147 | +0.23(+2.34%) |
Mar 22, 2017 | 10.32 | 10.40 | 9.897 | 9.936 | 879,863 | -0.35(-3.40%) |
Mar 21, 2017 | 10.60 | 10.67 | 10.29 | 10.29 | 965,022 | -0.19(-1.85%) |
Mar 20, 2017 | 10.32 | 10.60 | 10.09 | 10.48 | 1,950,785 | +0.12(+1.12%) |
Mar 17, 2017 | 10.29 | 10.44 | 10.21 | 10.36 | 1,022,698 | +0.12(+1.14%) |
Mar 16, 2017 | 10.25 | 10.29 | 10.17 | 10.25 | 570,547 | +0.00(+0.00%) |
Mar 15, 2017 | 10.01 | 10.25 | 9.936 | 10.25 | 726,392 | +0.23(+2.32%) |
Mar 14, 2017 | 10.01 | 10.09 | 9.820 | 10.01 | 485,630 | -0.04(-0.39%) |
Mar 13, 2017 | 10.01 | 10.09 | 9.866 | 10.05 | 593,144 | +0.08(+0.78%) |
Mar 10, 2017 | 9.626 | 10.03 | 9.626 | 9.975 | 939,344 | +0.47(+4.90%) |
Mar 09, 2017 | 9.703 | 9.820 | 9.470 | 9.509 | 621,545 | -0.23(-2.39%) |
Mar 08, 2017 | 9.975 | 10.05 | 9.742 | 9.742 | 737,445 | -0.23(-2.33%) |
Mar 07, 2017 | 10.13 | 10.23 | 9.975 | 9.975 | 562,211 | -0.19(-1.91%) |
Mar 06, 2017 | 10.25 | 10.32 | 10.09 | 10.17 | 612,155 | -0.16(-1.50%) |
Mar 03, 2017 | 10.67 | 10.75 | 10.29 | 10.32 | 770,143 | -0.35(-3.27%) |
Mar 02, 2017 | 10.75 | 10.83 | 10.40 | 10.67 | 706,574 | -0.12(-1.08%) |