Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.180 | 9.210 | 8.510 | 8.850 | 3,916,553 | -0.31(-3.38%) |
May 30, 2017 | 9.340 | 9.480 | 9.150 | 9.160 | 1,632,893 | -0.20(-2.14%) |
May 26, 2017 | 9.520 | 9.530 | 9.265 | 9.360 | 1,701,539 | -0.14(-1.47%) |
May 25, 2017 | 9.610 | 9.700 | 9.440 | 9.500 | 1,165,378 | -0.06(-0.63%) |
May 24, 2017 | 9.570 | 9.630 | 9.390 | 9.560 | 2,128,388 | -0.05(-0.52%) |
May 23, 2017 | 9.700 | 9.760 | 9.530 | 9.610 | 1,569,987 | -0.06(-0.62%) |
May 22, 2017 | 9.830 | 9.960 | 9.630 | 9.670 | 2,164,967 | -0.17(-1.73%) |
May 19, 2017 | 9.410 | 10.05 | 9.400 | 9.840 | 2,671,142 | +0.47(+5.02%) |
May 18, 2017 | 9.570 | 9.655 | 9.295 | 9.370 | 2,779,568 | -0.25(-2.60%) |
May 17, 2017 | 9.810 | 9.940 | 9.610 | 9.620 | 2,320,324 | -0.19(-1.94%) |
May 16, 2017 | 10.25 | 10.25 | 9.770 | 9.810 | 2,507,945 | -0.38(-3.73%) |
May 15, 2017 | 10.17 | 10.21 | 9.950 | 10.19 | 2,458,473 | +0.03(+0.30%) |
May 12, 2017 | 10.17 | 10.23 | 9.960 | 10.16 | 1,362,600 | +0.01(+0.10%) |
May 11, 2017 | 10.19 | 10.44 | 10.01 | 10.15 | 3,074,827 | -0.05(-0.49%) |
May 10, 2017 | 9.840 | 10.34 | 9.790 | 10.20 | 3,063,262 | +0.40(+4.08%) |
May 09, 2017 | 9.720 | 10.00 | 9.650 | 9.800 | 2,913,535 | +0.16(+1.66%) |
May 08, 2017 | 9.620 | 9.700 | 9.430 | 9.640 | 2,002,153 | +0.02(+0.21%) |
May 05, 2017 | 9.580 | 9.840 | 9.500 | 9.620 | 2,399,476 | +0.01(+0.10%) |
May 04, 2017 | 9.360 | 9.780 | 9.140 | 9.610 | 4,892,302 | +0.00(+0.00%) |
May 03, 2017 | 10.37 | 10.45 | 9.580 | 9.610 | 5,704,397 | -0.71(-6.88%) |
May 02, 2017 | 9.050 | 10.51 | 9.050 | 10.32 | 14,817,003 | +1.70(+19.72%) |
May 01, 2017 | 8.620 | 8.850 | 8.350 | 8.620 | 4,012,892 | +0.01(+0.12%) |
Apr 28, 2017 | 8.410 | 8.630 | 8.320 | 8.610 | 3,010,350 | +0.18(+2.14%) |
Apr 27, 2017 | 8.520 | 8.615 | 8.180 | 8.430 | 2,459,166 | -0.06(-0.71%) |
Apr 26, 2017 | 8.640 | 8.940 | 8.275 | 8.490 | 4,549,020 | -0.11(-1.28%) |
Apr 25, 2017 | 8.450 | 8.640 | 8.340 | 8.600 | 2,278,529 | +0.15(+1.78%) |
Apr 24, 2017 | 8.340 | 8.520 | 8.200 | 8.450 | 4,489,948 | +0.21(+2.55%) |
Apr 21, 2017 | 8.320 | 8.400 | 8.170 | 8.240 | 2,622,255 | -0.11(-1.32%) |
Apr 20, 2017 | 8.520 | 8.570 | 8.070 | 8.350 | 4,422,325 | -0.16(-1.88%) |
Apr 19, 2017 | 8.490 | 8.810 | 8.480 | 8.510 | 2,115,590 | +0.04(+0.47%) |
Apr 18, 2017 | 8.530 | 8.550 | 8.350 | 8.470 | 2,038,125 | -0.10(-1.17%) |
Apr 17, 2017 | 8.920 | 8.920 | 8.301 | 8.570 | 3,587,859 | -0.53(-5.82%) |
Apr 13, 2017 | 8.880 | 9.140 | 8.780 | 9.100 | 1,816,623 | +0.22(+2.48%) |
Apr 12, 2017 | 9.000 | 9.060 | 8.725 | 8.880 | 1,285,517 | -0.12(-1.33%) |
Apr 11, 2017 | 9.080 | 9.190 | 8.970 | 9.000 | 1,886,309 | -0.14(-1.53%) |
Apr 10, 2017 | 8.870 | 9.280 | 8.808 | 9.140 | 2,113,624 | +0.28(+3.16%) |
Apr 07, 2017 | 8.910 | 8.930 | 8.740 | 8.860 | 1,741,412 | -0.08(-0.89%) |
Apr 06, 2017 | 9.040 | 9.120 | 8.810 | 8.940 | 2,774,943 | -0.07(-0.78%) |
Apr 05, 2017 | 8.640 | 9.100 | 8.640 | 9.010 | 5,031,224 | +0.37(+4.28%) |
Apr 04, 2017 | 8.570 | 8.665 | 8.090 | 8.640 | 5,175,428 | -0.03(-0.35%) |
Apr 03, 2017 | 8.870 | 8.990 | 8.600 | 8.670 | 2,540,532 | -0.20(-2.25%) |
Mar 31, 2017 | 8.920 | 8.950 | 8.770 | 8.870 | 2,451,915 | -0.05(-0.56%) |
Mar 30, 2017 | 8.820 | 8.960 | 8.570 | 8.920 | 5,283,139 | +0.11(+1.25%) |
Mar 29, 2017 | 9.080 | 9.150 | 8.800 | 8.810 | 6,417,585 | -0.44(-4.76%) |
Mar 28, 2017 | 9.580 | 9.580 | 8.810 | 9.250 | 6,731,463 | -0.39(-4.05%) |
Mar 27, 2017 | 9.750 | 10.11 | 9.500 | 9.640 | 7,283,687 | +0.10(+1.05%) |
Mar 24, 2017 | 8.780 | 9.650 | 8.780 | 9.540 | 6,789,796 | +0.84(+9.66%) |
Mar 23, 2017 | 8.350 | 8.790 | 8.300 | 8.700 | 4,279,697 | +0.30(+3.57%) |
Mar 22, 2017 | 8.180 | 8.410 | 8.020 | 8.400 | 2,469,542 | +0.18(+2.19%) |
Mar 21, 2017 | 8.910 | 8.970 | 8.120 | 8.220 | 5,179,243 | -0.69(-7.74%) |
Mar 20, 2017 | 9.320 | 9.320 | 8.750 | 8.910 | 3,887,494 | -0.43(-4.60%) |
Mar 17, 2017 | 9.380 | 9.400 | 9.170 | 9.340 | 5,319,385 | -0.08(-0.85%) |
Mar 16, 2017 | 9.620 | 9.730 | 9.280 | 9.420 | 1,863,796 | -0.16(-1.67%) |
Mar 15, 2017 | 9.200 | 9.590 | 9.050 | 9.580 | 2,982,265 | +0.40(+4.36%) |
Mar 14, 2017 | 9.290 | 9.375 | 9.030 | 9.180 | 3,059,254 | -0.21(-2.24%) |
Mar 13, 2017 | 9.400 | 9.580 | 9.300 | 9.390 | 2,917,355 | -0.03(-0.32%) |
Mar 10, 2017 | 9.570 | 9.690 | 9.270 | 9.420 | 3,853,048 | -0.16(-1.67%) |
Mar 09, 2017 | 9.320 | 9.670 | 9.230 | 9.580 | 3,580,498 | +0.24(+2.57%) |
Mar 08, 2017 | 9.050 | 9.470 | 9.050 | 9.340 | 4,337,066 | +0.40(+4.47%) |
Mar 07, 2017 | 9.680 | 9.830 | 8.930 | 8.940 | 5,854,068 | -0.92(-9.33%) |
Mar 06, 2017 | 9.710 | 9.880 | 9.450 | 9.860 | 3,553,652 | +0.14(+1.44%) |
Mar 03, 2017 | 9.250 | 9.790 | 9.230 | 9.720 | 5,725,463 | +0.58(+6.35%) |
Mar 02, 2017 | 9.210 | 9.390 | 9.100 | 9.140 | 3,260,340 | -0.05(-0.54%) |