Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.675 | 9.675 | 9.450 | 9.608 | 7,270,336 | -0.06(-0.61%) |
May 30, 2017 | 9.592 | 9.709 | 9.542 | 9.667 | 6,021,925 | +0.06(+0.61%) |
May 26, 2017 | 9.525 | 9.642 | 9.379 | 9.608 | 10,321,144 | +0.07(+0.70%) |
May 25, 2017 | 9.608 | 9.717 | 9.458 | 9.542 | 10,197,675 | +0.08(+0.88%) |
May 24, 2017 | 9.207 | 9.638 | 9.141 | 9.458 | 12,687,974 | +0.21(+2.26%) |
May 23, 2017 | 9.299 | 9.358 | 9.216 | 9.249 | 9,229,300 | -0.06(-0.63%) |
May 22, 2017 | 9.057 | 9.324 | 8.965 | 9.308 | 15,342,720 | +0.24(+2.67%) |
May 19, 2017 | 9.124 | 9.149 | 8.823 | 9.065 | 13,553,946 | -0.03(-0.28%) |
May 18, 2017 | 9.157 | 9.333 | 8.948 | 9.090 | 16,170,319 | -0.14(-1.54%) |
May 17, 2017 | 10.83 | 10.28 | 9.116 | 9.233 | 34,014,628 | -1.60(-14.74%) |
May 16, 2017 | 10.95 | 10.98 | 10.80 | 10.83 | 7,911,418 | -0.18(-1.59%) |
May 15, 2017 | 11.32 | 11.37 | 10.88 | 11.00 | 6,208,558 | -0.30(-2.66%) |
May 12, 2017 | 11.37 | 11.40 | 11.16 | 11.30 | 5,745,478 | -0.14(-1.24%) |
May 11, 2017 | 11.90 | 11.90 | 11.35 | 11.45 | 5,320,613 | -0.59(-4.93%) |
May 10, 2017 | 11.66 | 12.17 | 11.66 | 12.04 | 10,099,288 | +0.39(+3.37%) |
May 09, 2017 | 11.73 | 11.91 | 11.65 | 11.65 | 5,670,564 | -0.23(-1.97%) |
May 08, 2017 | 11.86 | 11.98 | 11.84 | 11.88 | 3,721,361 | +0.02(+0.14%) |
May 05, 2017 | 11.61 | 11.87 | 11.60 | 11.86 | 5,228,410 | +0.28(+2.45%) |
May 04, 2017 | 11.75 | 11.75 | 11.48 | 11.58 | 3,404,711 | -0.17(-1.42%) |
May 03, 2017 | 11.81 | 11.83 | 11.62 | 11.75 | 4,018,525 | -0.08(-0.64%) |
May 02, 2017 | 11.61 | 11.82 | 11.50 | 11.82 | 3,867,582 | +0.16(+1.36%) |
May 01, 2017 | 11.81 | 11.84 | 11.56 | 11.66 | 5,273,905 | -0.11(-0.92%) |
Apr 28, 2017 | 11.63 | 11.82 | 11.55 | 11.77 | 5,013,259 | +0.15(+1.29%) |
Apr 27, 2017 | 11.81 | 11.91 | 11.56 | 11.62 | 4,699,650 | -0.24(-2.04%) |
Apr 26, 2017 | 11.66 | 11.98 | 11.64 | 11.86 | 4,026,921 | +0.20(+1.72%) |
Apr 25, 2017 | 11.91 | 11.99 | 11.61 | 11.66 | 5,323,304 | -0.22(-1.83%) |
Apr 24, 2017 | 11.90 | 11.98 | 11.73 | 11.88 | 6,896,486 | +0.14(+1.21%) |
Apr 21, 2017 | 11.56 | 11.76 | 11.43 | 11.74 | 6,984,839 | +0.21(+1.81%) |
Apr 20, 2017 | 11.12 | 11.61 | 11.07 | 11.53 | 6,665,284 | +0.53(+4.86%) |
Apr 19, 2017 | 11.06 | 11.26 | 10.99 | 11.00 | 6,282,481 | -0.01(-0.08%) |
Apr 18, 2017 | 11.06 | 11.15 | 10.94 | 11.00 | 5,170,224 | -0.21(-1.86%) |
Apr 17, 2017 | 11.15 | 11.22 | 11.10 | 11.21 | 2,812,092 | +0.10(+0.90%) |
Apr 13, 2017 | 11.38 | 11.45 | 11.11 | 11.11 | 4,021,292 | -0.28(-2.42%) |
Apr 12, 2017 | 11.49 | 11.56 | 11.36 | 11.39 | 3,600,771 | -0.09(-0.80%) |
Apr 11, 2017 | 11.51 | 11.54 | 11.32 | 11.48 | 5,441,803 | +0.14(+1.25%) |
Apr 10, 2017 | 11.37 | 11.63 | 11.31 | 11.34 | 4,245,950 | -0.01(-0.07%) |
Apr 07, 2017 | 11.12 | 11.36 | 11.05 | 11.35 | 5,781,657 | +0.23(+2.11%) |
Apr 06, 2017 | 11.01 | 11.40 | 11.01 | 11.11 | 5,294,769 | +0.18(+1.68%) |
Apr 05, 2017 | 11.02 | 11.06 | 10.89 | 10.93 | 8,361,383 | -0.00(-0.04%) |
Apr 04, 2017 | 11.33 | 11.35 | 10.87 | 10.93 | 7,943,084 | -0.50(-4.34%) |
Apr 03, 2017 | 11.63 | 11.67 | 11.37 | 11.43 | 5,083,617 | -0.18(-1.57%) |
Mar 31, 2017 | 11.84 | 11.94 | 11.60 | 11.61 | 4,450,474 | -0.25(-2.09%) |
Mar 30, 2017 | 11.77 | 11.94 | 11.74 | 11.86 | 3,036,303 | +0.00(+0.00%) |
Mar 29, 2017 | 11.59 | 11.98 | 11.59 | 11.86 | 5,667,985 | +0.28(+2.43%) |
Mar 28, 2017 | 11.50 | 11.60 | 11.38 | 11.58 | 3,221,270 | +0.00(+0.00%) |
Mar 27, 2017 | 11.31 | 11.72 | 11.31 | 11.58 | 3,894,389 | +0.12(+1.01%) |
Mar 24, 2017 | 11.50 | 11.54 | 11.39 | 11.46 | 1,916,176 | +0.00(+0.00%) |
Mar 23, 2017 | 11.52 | 11.66 | 11.44 | 11.46 | 3,525,657 | -0.02(-0.14%) |
Mar 22, 2017 | 11.26 | 11.50 | 11.14 | 11.48 | 5,765,349 | +0.19(+1.69%) |
Mar 21, 2017 | 11.59 | 11.60 | 11.13 | 11.29 | 5,830,995 | -0.30(-2.57%) |
Mar 20, 2017 | 11.85 | 11.87 | 11.50 | 11.59 | 4,293,410 | -0.24(-2.03%) |
Mar 17, 2017 | 12.00 | 12.01 | 11.65 | 11.83 | 8,906,603 | -0.17(-1.45%) |
Mar 16, 2017 | 12.06 | 12.12 | 11.94 | 12.00 | 2,491,235 | -0.05(-0.41%) |
Mar 15, 2017 | 12.02 | 12.07 | 11.88 | 12.05 | 3,581,878 | +0.02(+0.21%) |
Mar 14, 2017 | 11.93 | 12.08 | 11.88 | 12.03 | 4,275,876 | +0.04(+0.34%) |
Mar 13, 2017 | 12.05 | 11.88 | 11.98 | 5,774,169 | -0.07(-0.55%) | |
Mar 10, 2017 | 11.96 | 12.17 | 11.96 | 12.05 | 3,722,674 | +0.07(+0.55%) |
Mar 09, 2017 | 12.03 | 12.04 | 11.84 | 11.98 | 4,888,144 | -0.09(-0.75%) |
Mar 08, 2017 | 11.95 | 12.14 | 11.87 | 12.07 | 4,008,701 | +0.12(+0.97%) |
Mar 07, 2017 | 12.00 | 12.10 | 11.90 | 11.96 | 7,315,533 | -0.07(-0.62%) |
Mar 06, 2017 | 12.36 | 12.41 | 11.98 | 12.03 | 5,659,058 | -0.34(-2.74%) |
Mar 03, 2017 | 12.48 | 12.55 | 12.14 | 12.37 | 10,240,418 | -0.09(-0.73%) |
Mar 02, 2017 | 11.81 | 12.55 | 11.80 | 12.46 | 13,108,071 | +0.60(+5.02%) |