Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.275 | 8.275 | 7.335 | 7.852 | 695,562 | -0.38(-4.57%) |
May 30, 2017 | 8.087 | 8.275 | 7.993 | 8.228 | 449,897 | +0.00(+0.00%) |
May 26, 2017 | 8.840 | 8.840 | 7.852 | 8.228 | 674,969 | -0.61(-6.91%) |
May 25, 2017 | 9.028 | 9.169 | 8.816 | 8.840 | 445,784 | -0.19(-2.08%) |
May 24, 2017 | 8.887 | 9.451 | 8.680 | 9.028 | 593,841 | +0.09(+1.05%) |
May 23, 2017 | 8.746 | 9.122 | 8.510 | 8.934 | 306,742 | +0.24(+2.70%) |
May 22, 2017 | 8.981 | 9.028 | 8.510 | 8.699 | 361,288 | -0.05(-0.54%) |
May 19, 2017 | 8.510 | 8.981 | 8.275 | 8.746 | 458,558 | +0.33(+3.91%) |
May 18, 2017 | 8.604 | 8.652 | 8.228 | 8.416 | 495,508 | -0.19(-2.19%) |
May 17, 2017 | 9.075 | 9.152 | 8.393 | 8.604 | 521,036 | -0.61(-6.63%) |
May 16, 2017 | 8.934 | 9.286 | 8.793 | 9.216 | 332,167 | +0.24(+2.62%) |
May 15, 2017 | 8.604 | 8.981 | 8.557 | 8.981 | 560,119 | +0.56(+6.70%) |
May 12, 2017 | 9.216 | 9.310 | 8.322 | 8.416 | 658,427 | -0.85(-9.14%) |
May 11, 2017 | 9.545 | 9.780 | 9.122 | 9.263 | 353,176 | -0.24(-2.48%) |
May 10, 2017 | 9.780 | 9.780 | 9.310 | 9.498 | 547,582 | -0.24(-2.42%) |
May 09, 2017 | 9.263 | 9.903 | 9.051 | 9.733 | 553,173 | +0.52(+5.61%) |
May 08, 2017 | 9.404 | 9.404 | 8.887 | 9.216 | 415,537 | -0.19(-2.00%) |
May 05, 2017 | 9.968 | 9.968 | 8.981 | 9.404 | 669,740 | -0.38(-3.85%) |
May 04, 2017 | 11.85 | 12.27 | 9.709 | 9.780 | 653,620 | -1.83(-15.79%) |
May 03, 2017 | 12.22 | 12.41 | 11.28 | 11.61 | 444,469 | -0.75(-6.08%) |
May 02, 2017 | 12.98 | 13.17 | 12.32 | 12.37 | 181,353 | -0.71(-5.40%) |
May 01, 2017 | 12.88 | 13.40 | 12.70 | 13.07 | 300,710 | +0.19(+1.46%) |
Apr 28, 2017 | 12.93 | 13.31 | 12.84 | 12.88 | 148,841 | +0.05(+0.37%) |
Apr 27, 2017 | 13.45 | 13.45 | 12.70 | 12.84 | 271,237 | -0.56(-4.21%) |
Apr 26, 2017 | 12.93 | 13.59 | 12.84 | 13.40 | 182,288 | -0.05(-0.35%) |
Apr 25, 2017 | 12.41 | 13.78 | 12.41 | 13.45 | 499,939 | +1.27(+10.42%) |
Apr 24, 2017 | 12.32 | 12.41 | 12.04 | 12.18 | 248,924 | +0.24(+1.97%) |
Apr 21, 2017 | 11.94 | 12.04 | 11.61 | 11.94 | 155,948 | +0.00(+0.00%) |
Apr 20, 2017 | 11.80 | 12.15 | 11.52 | 11.94 | 236,287 | +0.47(+4.10%) |
Apr 19, 2017 | 11.90 | 11.94 | 11.38 | 11.47 | 281,814 | -0.24(-2.01%) |
Apr 18, 2017 | 11.38 | 11.90 | 11.38 | 11.71 | 196,847 | +0.24(+2.05%) |
Apr 17, 2017 | 11.61 | 11.75 | 11.38 | 11.47 | 382,428 | +0.24(+2.09%) |
Apr 13, 2017 | 11.85 | 11.99 | 11.24 | 11.24 | 175,455 | -0.61(-5.16%) |
Apr 12, 2017 | 12.74 | 12.74 | 11.75 | 11.85 | 155,495 | -1.08(-8.36%) |
Apr 11, 2017 | 12.60 | 12.95 | 12.30 | 12.93 | 190,779 | +0.28(+2.23%) |
Apr 10, 2017 | 12.79 | 12.93 | 12.13 | 12.65 | 223,033 | -0.05(-0.37%) |
Apr 07, 2017 | 11.85 | 13.73 | 11.85 | 12.70 | 872,010 | +1.13(+9.76%) |
Apr 06, 2017 | 11.47 | 11.57 | 11.00 | 11.57 | 264,202 | +0.14(+1.23%) |
Apr 05, 2017 | 11.99 | 12.32 | 11.00 | 11.43 | 339,175 | -0.52(-4.33%) |
Apr 04, 2017 | 11.85 | 12.08 | 11.61 | 11.94 | 258,779 | +0.09(+0.79%) |
Apr 03, 2017 | 11.90 | 12.13 | 11.52 | 11.85 | 235,612 | +0.00(+0.00%) |
Mar 31, 2017 | 11.52 | 12.37 | 11.36 | 11.85 | 357,181 | +0.24(+2.02%) |
Mar 30, 2017 | 10.53 | 11.71 | 10.39 | 11.61 | 434,471 | +1.32(+12.79%) |
Mar 29, 2017 | 10.34 | 10.58 | 10.16 | 10.30 | 213,090 | -0.05(-0.45%) |
Mar 28, 2017 | 10.16 | 10.53 | 9.968 | 10.34 | 470,401 | +0.19(+1.85%) |
Mar 27, 2017 | 10.06 | 10.44 | 9.498 | 10.16 | 374,882 | -0.14(-1.37%) |
Mar 24, 2017 | 10.44 | 10.53 | 10.20 | 10.30 | 173,426 | -0.09(-0.90%) |
Mar 23, 2017 | 10.39 | 10.49 | 10.20 | 10.39 | 167,292 | +0.05(+0.45%) |
Mar 22, 2017 | 10.20 | 10.58 | 9.930 | 10.34 | 338,293 | +0.05(+0.46%) |
Mar 21, 2017 | 11.00 | 11.00 | 9.968 | 10.30 | 309,188 | -0.56(-5.19%) |
Mar 20, 2017 | 11.14 | 11.14 | 10.67 | 10.86 | 328,665 | -0.28(-2.53%) |
Mar 17, 2017 | 11.10 | 11.75 | 10.91 | 11.14 | 524,199 | +0.09(+0.85%) |
Mar 16, 2017 | 10.96 | 11.47 | 10.96 | 11.05 | 381,712 | +0.33(+3.07%) |
Mar 15, 2017 | 9.921 | 11.00 | 9.874 | 10.72 | 486,004 | +0.94(+9.62%) |
Mar 14, 2017 | 8.840 | 9.921 | 8.840 | 9.780 | 515,011 | +0.24(+2.46%) |
Mar 13, 2017 | 9.122 | 9.780 | 9.075 | 9.545 | 342,750 | +0.56(+6.28%) |
Mar 10, 2017 | 9.216 | 9.263 | 8.699 | 8.981 | 290,795 | -0.14(-1.55%) |
Mar 09, 2017 | 9.357 | 9.639 | 9.075 | 9.122 | 241,547 | -0.42(-4.43%) |
Mar 08, 2017 | 9.639 | 9.968 | 9.582 | 9.545 | 230,596 | -0.19(-1.93%) |
Mar 07, 2017 | 10.20 | 10.20 | 9.639 | 9.733 | 271,834 | -0.47(-4.61%) |
Mar 06, 2017 | 10.25 | 10.48 | 9.827 | 10.20 | 162,928 | -0.33(-3.12%) |
Mar 03, 2017 | 10.53 | 10.77 | 10.49 | 10.53 | 206,189 | +0.05(+0.45%) |
Mar 02, 2017 | 11.28 | 11.33 | 10.20 | 10.49 | 247,853 | -0.75(-6.69%) |