Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 11.05 | 11.35 | 10.85 | 11.30 | 367,815 | +0.25(+2.26%) |
May 30, 2017 | 11.30 | 11.40 | 11.05 | 11.05 | 387,451 | -0.25(-2.21%) |
May 26, 2017 | 11.30 | 11.35 | 11.05 | 11.30 | 355,292 | +0.00(+0.00%) |
May 25, 2017 | 11.35 | 11.50 | 11.22 | 11.30 | 312,245 | +0.00(+0.00%) |
May 24, 2017 | 11.35 | 11.40 | 11.25 | 11.30 | 299,909 | +0.00(+0.00%) |
May 23, 2017 | 11.40 | 11.49 | 11.22 | 11.30 | 250,289 | -0.05(-0.44%) |
May 22, 2017 | 11.40 | 11.50 | 11.30 | 11.35 | 226,264 | -0.05(-0.44%) |
May 19, 2017 | 11.55 | 11.55 | 11.30 | 11.40 | 272,189 | -0.10(-0.87%) |
May 18, 2017 | 11.15 | 11.50 | 11.10 | 11.50 | 316,043 | +0.35(+3.14%) |
May 17, 2017 | 11.35 | 11.40 | 11.05 | 11.15 | 318,103 | -0.35(-3.04%) |
May 16, 2017 | 11.40 | 11.53 | 11.30 | 11.50 | 343,808 | +0.10(+0.88%) |
May 15, 2017 | 11.65 | 11.75 | 11.35 | 11.40 | 402,856 | -0.25(-2.15%) |
May 12, 2017 | 11.85 | 11.85 | 11.60 | 11.65 | 349,993 | -0.20(-1.69%) |
May 11, 2017 | 12.45 | 12.45 | 11.80 | 11.85 | 327,695 | -0.60(-4.82%) |
May 10, 2017 | 12.50 | 12.65 | 12.35 | 12.45 | 413,307 | -0.05(-0.40%) |
May 09, 2017 | 12.25 | 12.65 | 12.15 | 12.50 | 610,993 | +0.25(+2.04%) |
May 08, 2017 | 12.00 | 12.35 | 11.80 | 12.25 | 718,899 | +0.45(+3.81%) |
May 05, 2017 | 11.90 | 11.90 | 10.45 | 11.80 | 1,453,107 | +1.65(+16.26%) |
May 04, 2017 | 10.35 | 10.35 | 9.950 | 10.15 | 166,639 | -0.15(-1.46%) |
May 03, 2017 | 10.45 | 10.45 | 10.15 | 10.30 | 226,915 | -0.25(-2.37%) |
May 02, 2017 | 10.60 | 10.65 | 10.40 | 10.55 | 219,349 | +0.00(+0.00%) |
May 01, 2017 | 10.50 | 10.65 | 10.25 | 10.55 | 361,110 | +0.10(+0.96%) |
Apr 28, 2017 | 10.55 | 10.55 | 10.35 | 10.45 | 253,223 | -0.10(-0.95%) |
Apr 27, 2017 | 10.45 | 10.60 | 10.25 | 10.55 | 224,791 | +0.08(+0.72%) |
Apr 26, 2017 | 10.50 | 10.55 | 10.40 | 10.47 | 249,145 | -0.03(-0.24%) |
Apr 25, 2017 | 10.20 | 10.50 | 10.20 | 10.50 | 208,659 | +0.15(+1.45%) |
Apr 24, 2017 | 10.40 | 10.40 | 10.25 | 10.35 | 264,098 | +0.05(+0.49%) |
Apr 21, 2017 | 10.25 | 10.38 | 10.15 | 10.30 | 367,934 | +0.05(+0.49%) |
Apr 20, 2017 | 10.15 | 10.35 | 10.03 | 10.25 | 192,473 | +0.15(+1.49%) |
Apr 19, 2017 | 10.00 | 10.20 | 10.00 | 10.10 | 395,940 | +0.15(+1.51%) |
Apr 18, 2017 | 10.15 | 10.15 | 9.850 | 9.950 | 355,485 | -0.25(-2.45%) |
Apr 17, 2017 | 10.00 | 10.25 | 9.850 | 10.20 | 307,998 | +0.30(+3.03%) |
Apr 13, 2017 | 10.20 | 10.20 | 9.900 | 9.900 | 275,653 | -0.30(-2.94%) |
Apr 12, 2017 | 10.30 | 10.35 | 10.15 | 10.20 | 177,633 | -0.10(-0.97%) |
Apr 11, 2017 | 10.20 | 10.35 | 10.20 | 10.30 | 215,029 | +0.05(+0.49%) |
Apr 10, 2017 | 9.950 | 10.40 | 9.950 | 10.25 | 295,735 | +0.30(+3.02%) |
Apr 07, 2017 | 10.10 | 10.20 | 9.825 | 9.950 | 440,077 | -0.15(-1.49%) |
Apr 06, 2017 | 9.950 | 10.25 | 9.925 | 10.10 | 650,546 | +0.15(+1.51%) |
Apr 05, 2017 | 10.30 | 10.50 | 9.850 | 9.950 | 412,182 | -0.35(-3.40%) |
Apr 04, 2017 | 10.35 | 10.35 | 10.05 | 10.30 | 326,119 | -0.05(-0.48%) |
Apr 03, 2017 | 10.50 | 10.50 | 10.25 | 10.35 | 242,059 | -0.10(-0.96%) |
Mar 31, 2017 | 10.10 | 10.50 | 10.10 | 10.45 | 581,984 | +0.30(+2.96%) |
Mar 30, 2017 | 10.20 | 10.30 | 10.05 | 10.15 | 424,033 | -0.05(-0.49%) |
Mar 29, 2017 | 9.750 | 10.30 | 9.750 | 10.20 | 711,174 | +0.35(+3.55%) |
Mar 28, 2017 | 9.850 | 9.950 | 9.750 | 9.850 | 189,707 | -0.05(-0.51%) |
Mar 27, 2017 | 9.900 | 10.00 | 9.825 | 9.900 | 364,657 | -0.05(-0.50%) |
Mar 24, 2017 | 10.00 | 10.20 | 9.950 | 9.950 | 224,107 | -0.10(-1.00%) |
Mar 23, 2017 | 10.00 | 10.15 | 10.00 | 10.05 | 190,090 | +0.05(+0.50%) |
Mar 22, 2017 | 9.950 | 10.15 | 9.850 | 10.00 | 292,839 | -0.05(-0.50%) |
Mar 21, 2017 | 10.45 | 10.46 | 10.00 | 10.05 | 492,141 | -0.35(-3.37%) |
Mar 20, 2017 | 10.50 | 10.50 | 10.30 | 10.40 | 915,692 | -0.10(-0.95%) |
Mar 17, 2017 | 10.10 | 10.50 | 9.950 | 10.50 | 520,334 | +0.35(+3.45%) |
Mar 16, 2017 | 9.950 | 10.15 | 9.750 | 10.15 | 336,645 | +0.25(+2.53%) |
Mar 15, 2017 | 9.850 | 9.900 | 9.650 | 9.900 | 202,766 | +0.10(+1.02%) |
Mar 14, 2017 | 9.600 | 9.800 | 9.410 | 9.800 | 259,074 | +0.10(+1.03%) |
Mar 13, 2017 | 9.500 | 9.750 | 9.500 | 9.700 | 226,056 | +0.20(+2.11%) |
Mar 10, 2017 | 9.500 | 9.650 | 9.450 | 9.500 | 249,705 | +0.05(+0.53%) |
Mar 09, 2017 | 9.450 | 9.500 | 9.275 | 9.450 | 270,854 | +0.05(+0.53%) |
Mar 08, 2017 | 10.00 | 10.00 | 9.250 | 9.400 | 470,955 | +0.40(+4.44%) |
Mar 07, 2017 | 9.000 | 9.050 | 8.850 | 9.000 | 213,590 | +0.00(+0.00%) |
Mar 06, 2017 | 9.100 | 9.200 | 8.875 | 9.000 | 348,593 | -0.10(-1.10%) |
Mar 03, 2017 | 9.300 | 9.400 | 9.050 | 9.100 | 222,910 | -0.20(-2.15%) |
Mar 02, 2017 | 9.300 | 9.325 | 9.100 | 9.300 | 478,751 | -0.05(-0.53%) |