Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.05 | 10.05 | 9.950 | 10.00 | 625,076 | +0.05(+0.50%) |
May 30, 2017 | 10.05 | 10.10 | 9.950 | 9.950 | 473,633 | -0.10(-1.00%) |
May 26, 2017 | 10.20 | 10.35 | 10.05 | 10.05 | 457,145 | -0.15(-1.47%) |
May 25, 2017 | 10.25 | 10.26 | 9.925 | 10.20 | 678,341 | +0.05(+0.49%) |
May 24, 2017 | 10.15 | 10.25 | 9.975 | 10.15 | 800,347 | -0.05(-0.49%) |
May 23, 2017 | 10.05 | 10.30 | 9.900 | 10.20 | 583,405 | +0.20(+2.00%) |
May 22, 2017 | 10.00 | 10.12 | 9.900 | 10.00 | 809,778 | +0.05(+0.50%) |
May 19, 2017 | 9.900 | 10.10 | 9.900 | 9.950 | 334,735 | +0.05(+0.51%) |
May 18, 2017 | 9.750 | 10.00 | 9.550 | 9.900 | 234,721 | +0.20(+2.06%) |
May 17, 2017 | 9.650 | 10.03 | 9.550 | 9.700 | 305,590 | -0.30(-3.00%) |
May 16, 2017 | 10.05 | 10.05 | 9.850 | 10.00 | 387,318 | +0.05(+0.50%) |
May 15, 2017 | 9.850 | 10.10 | 9.800 | 9.950 | 285,790 | +0.05(+0.51%) |
May 12, 2017 | 9.700 | 9.975 | 9.450 | 9.900 | 340,173 | +0.25(+2.59%) |
May 11, 2017 | 9.850 | 10.00 | 9.550 | 9.650 | 570,436 | -0.25(-2.53%) |
May 10, 2017 | 10.00 | 10.15 | 9.850 | 9.900 | 223,172 | -0.15(-1.49%) |
May 09, 2017 | 9.900 | 10.10 | 9.750 | 10.05 | 194,716 | +0.25(+2.55%) |
May 08, 2017 | 10.05 | 10.15 | 9.700 | 9.800 | 256,624 | -0.35(-3.45%) |
May 05, 2017 | 10.15 | 10.15 | 9.850 | 10.15 | 211,396 | +0.00(+0.00%) |
May 04, 2017 | 10.10 | 10.35 | 9.925 | 10.15 | 334,407 | +0.10(+1.00%) |
May 03, 2017 | 9.600 | 10.40 | 9.550 | 10.05 | 616,895 | +0.40(+4.15%) |
May 02, 2017 | 9.650 | 9.845 | 9.425 | 9.650 | 293,008 | -0.05(-0.52%) |
May 01, 2017 | 9.900 | 9.925 | 9.500 | 9.700 | 291,573 | +0.05(+0.52%) |
Apr 28, 2017 | 9.650 | 9.750 | 9.450 | 9.650 | 271,657 | -0.05(-0.52%) |
Apr 27, 2017 | 9.700 | 9.750 | 9.475 | 9.700 | 240,276 | +0.05(+0.52%) |
Apr 26, 2017 | 9.600 | 9.750 | 9.350 | 9.650 | 470,760 | +0.05(+0.52%) |
Apr 25, 2017 | 9.400 | 9.700 | 9.300 | 9.600 | 257,348 | +0.30(+3.23%) |
Apr 24, 2017 | 9.150 | 9.350 | 9.000 | 9.300 | 193,821 | +0.30(+3.33%) |
Apr 21, 2017 | 9.200 | 9.300 | 8.800 | 9.000 | 293,016 | -0.30(-3.23%) |
Apr 20, 2017 | 9.350 | 9.450 | 9.175 | 9.300 | 241,943 | +0.00(+0.00%) |
Apr 19, 2017 | 9.400 | 9.650 | 9.100 | 9.300 | 433,007 | +0.00(+0.00%) |
Apr 18, 2017 | 9.450 | 9.550 | 9.300 | 9.300 | 299,282 | -0.20(-2.11%) |
Apr 17, 2017 | 9.400 | 9.525 | 9.100 | 9.500 | 294,516 | +0.10(+1.06%) |
Apr 13, 2017 | 8.850 | 9.550 | 8.850 | 9.400 | 756,785 | +0.55(+6.21%) |
Apr 12, 2017 | 9.300 | 9.325 | 8.800 | 8.850 | 479,181 | -0.45(-4.84%) |
Apr 11, 2017 | 9.200 | 9.450 | 8.950 | 9.300 | 1,018,034 | +0.10(+1.09%) |
Apr 10, 2017 | 8.800 | 9.250 | 8.800 | 9.200 | 390,852 | +0.35(+3.95%) |
Apr 07, 2017 | 9.250 | 9.350 | 8.800 | 8.850 | 652,042 | -0.50(-5.35%) |
Apr 06, 2017 | 9.250 | 9.400 | 8.950 | 9.350 | 566,616 | +0.10(+1.08%) |
Apr 05, 2017 | 9.500 | 9.575 | 8.750 | 9.250 | 906,454 | -0.25(-2.63%) |
Apr 04, 2017 | 9.850 | 10.05 | 9.300 | 9.500 | 507,724 | -0.30(-3.06%) |
Apr 03, 2017 | 10.80 | 10.95 | 9.725 | 9.800 | 552,288 | -0.95(-8.84%) |
Mar 31, 2017 | 10.85 | 11.10 | 10.70 | 10.75 | 440,927 | -0.10(-0.92%) |
Mar 30, 2017 | 11.00 | 11.25 | 10.65 | 10.85 | 255,313 | -0.20(-1.81%) |
Mar 29, 2017 | 10.65 | 11.40 | 10.65 | 11.05 | 706,076 | +0.45(+4.25%) |
Mar 28, 2017 | 10.35 | 10.80 | 10.15 | 10.60 | 434,028 | +0.05(+0.47%) |
Mar 27, 2017 | 10.05 | 10.60 | 10.05 | 10.55 | 236,531 | +0.40(+3.94%) |
Mar 24, 2017 | 10.05 | 10.40 | 10.00 | 10.15 | 309,274 | -0.20(-1.93%) |
Mar 23, 2017 | 10.55 | 10.80 | 10.30 | 10.35 | 299,764 | -0.20(-1.90%) |
Mar 22, 2017 | 10.35 | 10.75 | 10.25 | 10.55 | 304,008 | +0.20(+1.93%) |
Mar 21, 2017 | 11.50 | 11.50 | 10.32 | 10.35 | 425,596 | -1.05(-9.21%) |
Mar 20, 2017 | 11.45 | 11.55 | 11.25 | 11.40 | 251,846 | +0.00(+0.00%) |
Mar 17, 2017 | 11.30 | 11.45 | 11.25 | 11.40 | 723,370 | +0.00(+0.00%) |
Mar 16, 2017 | 11.15 | 11.47 | 10.95 | 11.40 | 483,718 | +0.25(+2.24%) |
Mar 15, 2017 | 10.95 | 11.35 | 10.80 | 11.15 | 504,664 | +0.30(+2.76%) |
Mar 14, 2017 | 11.25 | 11.35 | 10.75 | 10.85 | 213,720 | -0.50(-4.41%) |
Mar 13, 2017 | 11.35 | 11.55 | 11.15 | 11.35 | 507,085 | -0.05(-0.44%) |
Mar 10, 2017 | 11.10 | 11.50 | 10.90 | 11.40 | 467,020 | +0.40(+3.64%) |
Mar 09, 2017 | 11.00 | 11.20 | 10.75 | 11.00 | 369,212 | +0.00(+0.00%) |
Mar 08, 2017 | 10.75 | 11.10 | 10.70 | 11.00 | 319,982 | +0.35(+3.29%) |
Mar 07, 2017 | 11.10 | 11.40 | 10.65 | 10.65 | 336,200 | -0.35(-3.18%) |
Mar 06, 2017 | 11.20 | 11.36 | 10.75 | 11.00 | 254,607 | -0.25(-2.22%) |
Mar 03, 2017 | 11.20 | 11.35 | 11.10 | 11.25 | 250,143 | +0.00(+0.00%) |
Mar 02, 2017 | 11.25 | 11.70 | 11.10 | 11.25 | 591,974 | +0.00(+0.00%) |