Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.280 | 7.350 | 7.140 | 7.350 | 968 | +0.07(+0.96%) |
May 30, 2017 | 7.072 | 7.280 | 7.072 | 7.280 | 394 | +0.27(+3.90%) |
May 26, 2017 | 7.070 | 7.085 | 7.000 | 7.007 | 661 | -0.04(-0.64%) |
May 25, 2017 | 7.140 | 7.140 | 7.000 | 7.052 | 979 | +0.05(+0.74%) |
May 24, 2017 | 7.000 | 7.000 | 7.000 | 7.000 | 16 | -0.14(-1.96%) |
May 23, 2017 | 7.000 | 7.140 | 7.000 | 7.140 | 229 | +0.14(+2.00%) |
May 22, 2017 | 7.132 | 7.140 | 7.000 | 7.000 | 740 | -0.12(-1.71%) |
May 19, 2017 | 7.210 | 7.210 | 6.825 | 7.122 | 966 | -0.16(-2.17%) |
May 18, 2017 | 6.719 | 7.280 | 6.719 | 7.280 | 713 | +0.63(+9.47%) |
May 17, 2017 | 7.350 | 7.350 | 6.370 | 6.650 | 3,104 | -0.56(-7.77%) |
May 16, 2017 | 7.358 | 7.358 | 7.210 | 7.210 | 2,131 | -0.35(-4.63%) |
May 15, 2017 | 7.350 | 7.560 | 7.350 | 7.560 | 1,321 | +0.21(+2.86%) |
May 12, 2017 | 7.350 | 7.350 | 7.350 | 7.350 | 19 | +0.00(+0.00%) |
May 11, 2017 | 7.420 | 7.472 | 7.350 | 7.350 | 74 | -0.35(-4.55%) |
May 10, 2017 | 7.560 | 7.700 | 7.350 | 7.700 | 3,457 | +0.00(+0.00%) |
May 09, 2017 | 7.910 | 8.050 | 7.700 | 7.700 | 981 | +0.07(+0.92%) |
May 08, 2017 | 7.893 | 7.980 | 7.630 | 7.630 | 530 | -0.21(-2.68%) |
May 05, 2017 | 7.630 | 7.840 | 7.604 | 7.840 | 198 | +0.28(+3.69%) |
May 04, 2017 | 8.050 | 8.050 | 7.350 | 7.561 | 8,751 | -0.63(-7.68%) |
May 03, 2017 | 8.250 | 8.250 | 8.190 | 8.190 | 100 | +0.07(+0.86%) |
May 02, 2017 | 8.400 | 8.400 | 7.980 | 8.120 | 4,426 | -0.21(-2.52%) |
May 01, 2017 | 8.679 | 8.680 | 8.330 | 8.330 | 4,615 | -0.28(-3.25%) |
Apr 28, 2017 | 8.260 | 8.680 | 8.120 | 8.610 | 5,443 | +0.35(+4.24%) |
Apr 27, 2017 | 8.470 | 8.539 | 8.050 | 8.260 | 5,266 | -0.35(-4.06%) |
Apr 26, 2017 | 8.611 | 8.716 | 8.525 | 8.609 | 484 | +0.00(+0.00%) |
Apr 25, 2017 | 8.750 | 8.820 | 8.470 | 8.609 | 4,730 | -0.07(-0.81%) |
Apr 24, 2017 | 8.540 | 8.960 | 8.260 | 8.680 | 7,693 | +0.14(+1.64%) |
Apr 21, 2017 | 8.750 | 8.750 | 8.540 | 8.540 | 2,439 | -0.21(-2.40%) |
Apr 20, 2017 | 8.820 | 8.820 | 8.750 | 8.750 | 109 | -0.13(-1.43%) |
Apr 19, 2017 | 8.890 | 9.030 | 8.820 | 8.877 | 3,378 | -0.22(-2.45%) |
Apr 18, 2017 | 9.114 | 9.240 | 8.821 | 9.100 | 740 | +0.00(+0.00%) |
Apr 17, 2017 | 9.363 | 9.380 | 9.100 | 9.100 | 1,969 | -0.07(-0.76%) |
Apr 13, 2017 | 9.170 | 9.223 | 9.162 | 9.170 | 570 | +0.00(+0.00%) |
Apr 12, 2017 | 9.310 | 9.387 | 9.170 | 9.170 | 2,631 | +0.07(+0.77%) |
Apr 11, 2017 | 9.100 | 9.310 | 9.100 | 9.100 | 748 | +0.00(+0.00%) |
Apr 10, 2017 | 9.660 | 9.660 | 9.100 | 9.100 | 4,324 | -0.21(-2.26%) |
Apr 07, 2017 | 9.730 | 9.800 | 9.310 | 9.310 | 2,303 | -0.14(-1.48%) |
Apr 06, 2017 | 9.310 | 9.660 | 9.310 | 9.450 | 5,994 | -0.07(-0.74%) |
Apr 05, 2017 | 9.240 | 9.590 | 9.170 | 9.520 | 16,026 | -0.07(-0.73%) |
Apr 04, 2017 | 9.148 | 9.870 | 9.148 | 9.590 | 3,104 | +0.14(+1.48%) |
Apr 03, 2017 | 10.29 | 10.29 | 9.450 | 9.450 | 1,579 | -0.98(-9.40%) |
Mar 31, 2017 | 10.01 | 10.43 | 9.660 | 10.43 | 1,024 | +0.07(+0.68%) |
Mar 30, 2017 | 10.15 | 10.64 | 10.15 | 10.36 | 4,011 | +0.21(+2.07%) |
Mar 29, 2017 | 10.50 | 10.78 | 9.100 | 10.15 | 6,265 | -0.42(-3.97%) |
Mar 28, 2017 | 9.836 | 10.71 | 9.836 | 10.57 | 1,290 | +0.08(+0.74%) |
Mar 27, 2017 | 9.815 | 10.71 | 9.800 | 10.49 | 5,811 | +0.13(+1.28%) |
Mar 24, 2017 | 9.870 | 10.36 | 9.800 | 10.36 | 769 | +0.70(+7.25%) |
Mar 23, 2017 | 9.590 | 9.708 | 9.590 | 9.660 | 259 | +0.21(+2.22%) |
Mar 22, 2017 | 9.451 | 9.460 | 9.450 | 9.450 | 266 | -0.07(-0.74%) |
Mar 21, 2017 | 9.457 | 9.520 | 9.450 | 9.520 | 77 | +0.07(+0.74%) |
Mar 20, 2017 | 9.660 | 9.660 | 9.450 | 9.450 | 273 | +0.00(+0.00%) |
Mar 17, 2017 | 9.498 | 9.498 | 9.450 | 9.450 | 173 | +0.00(+0.00%) |
Mar 16, 2017 | 9.489 | 9.520 | 9.450 | 9.450 | 216 | +0.00(+0.00%) |
Mar 15, 2017 | 9.479 | 9.520 | 9.450 | 9.450 | 690 | -0.14(-1.46%) |
Mar 14, 2017 | 10.29 | 10.29 | 9.450 | 9.590 | 1,392 | +0.49(+5.38%) |
Mar 13, 2017 | 8.890 | 9.310 | 8.890 | 9.100 | 3,225 | +0.28(+3.17%) |
Mar 10, 2017 | 9.029 | 9.100 | 8.680 | 8.820 | 3,209 | +0.00(+0.00%) |
Mar 09, 2017 | 9.044 | 9.044 | 8.735 | 8.820 | 502 | -0.14(-1.56%) |
Mar 08, 2017 | 8.960 | 9.310 | 8.680 | 8.960 | 10,875 | -0.07(-0.78%) |
Mar 07, 2017 | 9.012 | 9.100 | 8.610 | 9.030 | 7,019 | -0.28(-3.01%) |
Mar 06, 2017 | 9.730 | 9.800 | 8.750 | 9.310 | 11,955 | -0.42(-4.32%) |
Mar 03, 2017 | 10.08 | 10.15 | 9.450 | 9.730 | 21,257 | -1.05(-9.74%) |
Mar 02, 2017 | 9.660 | 10.78 | 9.240 | 10.78 | 15,912 | +0.91(+9.22%) |