Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 15.80 | 15.90 | 14.90 | 15.80 | 54,440 | -0.10(-0.63%) |
May 30, 2017 | 16.00 | 16.10 | 15.80 | 15.90 | 22,953 | -0.10(-0.62%) |
May 26, 2017 | 16.10 | 16.40 | 15.90 | 16.00 | 19,848 | -0.40(-2.44%) |
May 25, 2017 | 16.80 | 16.80 | 16.00 | 16.40 | 50,759 | -0.10(-0.61%) |
May 24, 2017 | 16.70 | 16.80 | 16.00 | 16.50 | 45,174 | -0.20(-1.20%) |
May 23, 2017 | 16.00 | 16.70 | 15.80 | 16.70 | 94,012 | +0.80(+5.03%) |
May 22, 2017 | 15.60 | 16.00 | 14.20 | 15.90 | 61,389 | +0.40(+2.58%) |
May 19, 2017 | 14.80 | 15.60 | 14.70 | 15.50 | 67,374 | +1.00(+6.90%) |
May 18, 2017 | 13.90 | 14.60 | 13.80 | 14.50 | 34,516 | +0.60(+4.32%) |
May 17, 2017 | 14.40 | 14.70 | 13.50 | 13.90 | 49,915 | -1.00(-6.71%) |
May 16, 2017 | 14.40 | 15.20 | 14.00 | 14.90 | 63,305 | +0.60(+4.20%) |
May 15, 2017 | 14.60 | 15.00 | 14.10 | 14.30 | 52,195 | -0.40(-2.72%) |
May 12, 2017 | 14.70 | 14.90 | 13.30 | 14.70 | 126,839 | +1.20(+8.89%) |
May 11, 2017 | 13.70 | 14.20 | 13.25 | 13.50 | 58,944 | -0.40(-2.88%) |
May 10, 2017 | 13.80 | 14.60 | 13.70 | 13.90 | 49,270 | -0.10(-0.71%) |
May 09, 2017 | 13.60 | 14.55 | 13.50 | 14.00 | 68,072 | +0.60(+4.48%) |
May 08, 2017 | 13.50 | 13.90 | 13.00 | 13.40 | 31,557 | -0.10(-0.74%) |
May 05, 2017 | 13.00 | 13.60 | 12.60 | 13.50 | 41,443 | +0.80(+6.30%) |
May 04, 2017 | 13.50 | 13.50 | 12.60 | 12.70 | 44,931 | -0.80(-5.93%) |
May 03, 2017 | 13.80 | 13.80 | 13.05 | 13.50 | 41,227 | -0.20(-1.46%) |
May 02, 2017 | 13.80 | 14.00 | 13.60 | 13.70 | 64,802 | -0.10(-0.72%) |
May 01, 2017 | 13.90 | 14.40 | 13.30 | 13.80 | 126,244 | +0.20(+1.47%) |
Apr 28, 2017 | 12.80 | 14.20 | 12.50 | 13.60 | 155,620 | +0.80(+6.25%) |
Apr 27, 2017 | 12.20 | 12.80 | 11.91 | 12.80 | 84,681 | +0.70(+5.79%) |
Apr 26, 2017 | 11.30 | 12.20 | 11.30 | 12.10 | 138,438 | +0.80(+7.08%) |
Apr 25, 2017 | 11.20 | 11.70 | 11.20 | 11.30 | 39,091 | +0.20(+1.80%) |
Apr 24, 2017 | 11.30 | 11.60 | 11.10 | 11.10 | 28,273 | -0.30(-2.63%) |
Apr 21, 2017 | 11.50 | 11.68 | 11.20 | 11.40 | 28,572 | -0.20(-1.72%) |
Apr 20, 2017 | 11.10 | 11.80 | 11.00 | 11.60 | 22,460 | +0.40(+3.57%) |
Apr 19, 2017 | 12.40 | 12.70 | 11.20 | 11.20 | 51,188 | -1.10(-8.94%) |
Apr 18, 2017 | 12.30 | 13.40 | 12.00 | 12.30 | 106,362 | -0.40(-3.15%) |
Apr 17, 2017 | 13.40 | 14.00 | 12.10 | 12.70 | 378,254 | +2.10(+19.81%) |
Apr 13, 2017 | 9.800 | 10.60 | 9.800 | 10.60 | 48,010 | +0.50(+4.95%) |
Apr 12, 2017 | 10.30 | 10.50 | 9.400 | 10.10 | 54,251 | -0.30(-2.88%) |
Apr 11, 2017 | 11.00 | 11.14 | 10.30 | 10.40 | 69,331 | -0.60(-5.45%) |
Apr 10, 2017 | 11.10 | 11.20 | 10.90 | 11.00 | 23,330 | -0.20(-1.79%) |
Apr 07, 2017 | 11.40 | 11.40 | 10.90 | 11.20 | 41,906 | -0.30(-2.61%) |
Apr 06, 2017 | 12.00 | 12.10 | 11.10 | 11.50 | 79,780 | -0.30(-2.54%) |
Apr 05, 2017 | 11.00 | 11.80 | 11.00 | 11.80 | 123,068 | +0.90(+8.26%) |
Apr 04, 2017 | 11.00 | 11.30 | 10.30 | 10.90 | 94,789 | +0.10(+0.93%) |
Apr 03, 2017 | 9.600 | 11.10 | 9.600 | 10.80 | 151,513 | +1.20(+12.50%) |
Mar 31, 2017 | 9.890 | 9.900 | 9.362 | 9.600 | 29,878 | -0.33(-3.32%) |
Mar 30, 2017 | 9.280 | 9.980 | 9.014 | 9.930 | 47,940 | +0.88(+9.72%) |
Mar 29, 2017 | 9.300 | 9.300 | 9.000 | 9.050 | 29,099 | -0.25(-2.69%) |
Mar 28, 2017 | 9.500 | 9.700 | 8.710 | 9.300 | 80,517 | -0.30(-3.16%) |
Mar 27, 2017 | 10.50 | 10.50 | 9.400 | 9.603 | 94,515 | -0.70(-6.77%) |
Mar 24, 2017 | 8.800 | 10.50 | 8.710 | 10.30 | 182,236 | +1.60(+18.39%) |
Mar 23, 2017 | 8.500 | 8.800 | 8.474 | 8.700 | 54,958 | +0.25(+2.91%) |
Mar 22, 2017 | 8.400 | 8.555 | 8.324 | 8.454 | 47,547 | -0.00(-0.02%) |
Mar 21, 2017 | 8.500 | 8.500 | 8.311 | 8.456 | 21,126 | -0.01(-0.08%) |
Mar 20, 2017 | 8.240 | 8.500 | 8.240 | 8.463 | 18,327 | +0.14(+1.65%) |
Mar 17, 2017 | 8.500 | 8.500 | 8.325 | 8.326 | 38,156 | -0.10(-1.19%) |
Mar 16, 2017 | 8.470 | 8.500 | 8.329 | 8.426 | 26,880 | -0.04(-0.52%) |
Mar 15, 2017 | 8.697 | 8.699 | 8.270 | 8.470 | 25,838 | -0.11(-1.26%) |
Mar 14, 2017 | 8.544 | 8.600 | 8.500 | 8.578 | 26,452 | -0.01(-0.16%) |
Mar 13, 2017 | 8.285 | 8.600 | 8.200 | 8.592 | 25,312 | +0.32(+3.83%) |
Mar 10, 2017 | 8.599 | 8.620 | 8.200 | 8.275 | 67,058 | -0.29(-3.42%) |
Mar 09, 2017 | 8.700 | 8.890 | 8.200 | 8.568 | 110,939 | -0.23(-2.64%) |
Mar 08, 2017 | 9.150 | 9.200 | 8.800 | 8.800 | 43,358 | -0.39(-4.24%) |
Mar 07, 2017 | 9.100 | 9.200 | 9.000 | 9.190 | 29,200 | -0.01(-0.10%) |
Mar 06, 2017 | 9.500 | 9.650 | 9.100 | 9.199 | 90,225 | -0.30(-3.17%) |
Mar 03, 2017 | 9.732 | 10.00 | 9.200 | 9.500 | 137,000 | -0.31(-3.19%) |
Mar 02, 2017 | 10.30 | 10.50 | 9.600 | 9.813 | 77,838 | -0.49(-4.73%) |