Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.40 | 11.50 | 10.99 | 11.25 | 763,346 | -0.10(-0.88%) |
May 30, 2017 | 11.80 | 11.85 | 11.20 | 11.35 | 1,464,024 | -0.70(-5.81%) |
May 26, 2017 | 11.90 | 12.55 | 11.80 | 12.05 | 1,266,542 | +0.15(+1.26%) |
May 25, 2017 | 11.85 | 12.00 | 11.65 | 11.90 | 732,631 | +0.05(+0.42%) |
May 24, 2017 | 12.05 | 12.05 | 11.50 | 11.85 | 921,014 | -0.10(-0.84%) |
May 23, 2017 | 12.15 | 12.95 | 11.70 | 11.95 | 3,456,316 | +0.50(+4.37%) |
May 22, 2017 | 11.35 | 11.65 | 11.15 | 11.45 | 730,771 | +0.10(+0.88%) |
May 19, 2017 | 11.30 | 11.60 | 11.10 | 11.35 | 1,123,732 | +0.15(+1.34%) |
May 18, 2017 | 11.10 | 11.25 | 10.70 | 11.20 | 926,321 | +0.10(+0.90%) |
May 17, 2017 | 11.10 | 11.45 | 10.85 | 11.10 | 1,238,000 | -0.30(-2.63%) |
May 16, 2017 | 11.70 | 11.80 | 11.25 | 11.40 | 964,389 | -0.25(-2.15%) |
May 15, 2017 | 11.80 | 12.10 | 11.50 | 11.65 | 900,329 | -0.10(-0.85%) |
May 12, 2017 | 11.05 | 12.20 | 11.00 | 11.75 | 1,481,955 | +0.70(+6.33%) |
May 11, 2017 | 11.15 | 11.25 | 10.85 | 11.05 | 787,213 | -0.25(-2.21%) |
May 10, 2017 | 10.75 | 11.38 | 10.55 | 11.30 | 1,031,942 | +0.50(+4.63%) |
May 09, 2017 | 10.35 | 10.80 | 10.25 | 10.80 | 798,337 | +0.40(+3.85%) |
May 08, 2017 | 9.900 | 10.65 | 9.800 | 10.40 | 1,108,578 | +0.35(+3.48%) |
May 05, 2017 | 10.10 | 10.14 | 9.405 | 10.05 | 2,543,627 | -0.10(-0.99%) |
May 04, 2017 | 10.45 | 10.70 | 10.05 | 10.15 | 1,193,541 | -0.30(-2.87%) |
May 03, 2017 | 10.70 | 10.70 | 10.20 | 10.45 | 1,205,539 | -0.35(-3.24%) |
May 02, 2017 | 10.95 | 10.95 | 10.50 | 10.80 | 942,272 | -0.10(-0.92%) |
May 01, 2017 | 11.00 | 11.10 | 10.60 | 10.90 | 949,266 | -0.15(-1.36%) |
Apr 28, 2017 | 12.45 | 12.69 | 11.00 | 11.05 | 2,435,861 | -0.90(-7.53%) |
Apr 27, 2017 | 12.15 | 12.23 | 11.60 | 11.95 | 1,499,272 | -0.20(-1.65%) |
Apr 26, 2017 | 12.40 | 12.80 | 11.85 | 12.15 | 2,972,574 | +0.15(+1.25%) |
Apr 25, 2017 | 10.80 | 12.15 | 10.75 | 12.00 | 3,742,708 | +1.60(+15.38%) |
Apr 24, 2017 | 10.60 | 10.60 | 10.05 | 10.40 | 903,276 | +0.10(+0.97%) |
Apr 21, 2017 | 10.50 | 10.75 | 10.20 | 10.30 | 1,121,134 | -0.15(-1.44%) |
Apr 20, 2017 | 10.40 | 10.79 | 10.35 | 10.45 | 1,011,755 | +0.15(+1.46%) |
Apr 19, 2017 | 10.10 | 10.70 | 10.10 | 10.30 | 1,004,018 | +0.30(+3.00%) |
Apr 18, 2017 | 10.35 | 10.52 | 9.950 | 10.00 | 1,102,697 | -0.50(-4.76%) |
Apr 17, 2017 | 9.850 | 10.70 | 9.850 | 10.50 | 1,392,205 | +0.60(+6.06%) |
Apr 13, 2017 | 10.00 | 10.20 | 9.800 | 9.900 | 889,941 | -0.10(-1.00%) |
Apr 12, 2017 | 10.30 | 10.30 | 9.950 | 10.00 | 942,647 | -0.25(-2.44%) |
Apr 11, 2017 | 10.25 | 10.40 | 10.05 | 10.25 | 738,740 | +0.00(+0.00%) |
Apr 10, 2017 | 10.55 | 10.70 | 10.15 | 10.25 | 770,889 | -0.30(-2.84%) |
Apr 07, 2017 | 10.35 | 10.60 | 10.12 | 10.55 | 1,220,049 | +0.15(+1.44%) |
Apr 06, 2017 | 10.40 | 10.45 | 9.800 | 10.40 | 1,905,595 | -0.05(-0.48%) |
Apr 05, 2017 | 11.05 | 11.15 | 10.15 | 10.45 | 2,038,797 | -0.60(-5.43%) |
Apr 04, 2017 | 11.10 | 11.55 | 10.85 | 11.05 | 1,182,998 | +0.00(+0.00%) |
Apr 03, 2017 | 11.70 | 11.70 | 10.85 | 11.05 | 1,632,385 | -0.60(-5.15%) |
Mar 31, 2017 | 11.50 | 11.74 | 11.15 | 11.65 | 1,436,328 | +0.20(+1.75%) |
Mar 30, 2017 | 11.65 | 11.85 | 10.95 | 11.45 | 1,144,027 | -0.25(-2.14%) |
Mar 29, 2017 | 11.70 | 12.24 | 11.60 | 11.70 | 1,061,411 | +0.10(+0.86%) |
Mar 28, 2017 | 11.70 | 11.94 | 11.30 | 11.60 | 1,093,009 | -0.05(-0.43%) |
Mar 27, 2017 | 11.15 | 11.70 | 10.95 | 11.65 | 1,247,516 | +0.25(+2.19%) |
Mar 24, 2017 | 10.95 | 11.55 | 10.95 | 11.40 | 1,745,486 | +0.50(+4.59%) |
Mar 23, 2017 | 11.10 | 11.22 | 10.40 | 10.90 | 3,239,370 | -0.20(-1.80%) |
Mar 22, 2017 | 11.50 | 11.70 | 11.05 | 11.10 | 2,002,751 | -0.65(-5.53%) |
Mar 21, 2017 | 13.20 | 13.25 | 11.60 | 11.75 | 2,961,954 | -1.50(-11.32%) |
Mar 20, 2017 | 13.40 | 13.45 | 12.55 | 13.25 | 2,666,159 | -0.30(-2.21%) |
Mar 17, 2017 | 13.75 | 14.00 | 13.10 | 13.55 | 1,845,602 | -0.35(-2.52%) |
Mar 16, 2017 | 14.60 | 15.05 | 13.10 | 13.90 | 5,157,760 | -0.55(-3.81%) |
Mar 15, 2017 | 13.25 | 14.45 | 13.19 | 14.45 | 6,347,669 | +1.30(+9.89%) |
Mar 14, 2017 | 12.20 | 13.85 | 11.55 | 13.15 | 4,874,349 | +0.95(+7.79%) |
Mar 13, 2017 | 11.95 | 12.29 | 11.30 | 12.20 | 3,309,755 | +0.80(+7.02%) |
Mar 10, 2017 | 11.90 | 12.60 | 11.20 | 11.40 | 6,755,553 | -0.40(-3.39%) |
Mar 09, 2017 | 10.55 | 12.00 | 10.25 | 11.80 | 11,673,861 | +1.65(+16.26%) |
Mar 08, 2017 | 10.90 | 11.19 | 9.850 | 10.15 | 4,407,918 | -0.75(-6.88%) |
Mar 07, 2017 | 10.50 | 11.60 | 9.850 | 10.90 | 11,192,900 | +0.70(+6.86%) |
Mar 06, 2017 | 10.25 | 11.60 | 9.100 | 10.20 | 33,766,384 | +4.85(+90.65%) |
Mar 03, 2017 | 5.600 | 5.775 | 5.350 | 5.350 | 493,264 | -0.25(-4.46%) |
Mar 02, 2017 | 5.800 | 5.900 | 5.550 | 5.600 | 330,577 | -0.15(-2.61%) |