Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.090 | 8.500 | 7.750 | 8.460 | 55,678 | +0.39(+4.83%) |
May 30, 2017 | 8.720 | 8.720 | 8.020 | 8.070 | 73,612 | -0.75(-8.50%) |
May 29, 2017 | 8.530 | 8.830 | 8.530 | 8.820 | 12,336 | +0.25(+2.92%) |
May 26, 2017 | 8.820 | 8.860 | 8.520 | 8.570 | 66,399 | -0.32(-3.60%) |
May 25, 2017 | 9.230 | 9.290 | 8.800 | 8.890 | 74,384 | -0.36(-3.89%) |
May 24, 2017 | 9.420 | 9.420 | 9.250 | 9.250 | 42,840 | -0.19(-2.01%) |
May 23, 2017 | 9.600 | 9.600 | 9.280 | 9.440 | 70,868 | -0.24(-2.48%) |
May 19, 2017 | 9.750 | 9.820 | 9.630 | 9.680 | 47,383 | -0.09(-0.92%) |
May 18, 2017 | 9.600 | 9.910 | 9.600 | 9.770 | 55,737 | +0.17(+1.77%) |
May 17, 2017 | 9.860 | 9.880 | 9.600 | 9.600 | 74,788 | -0.33(-3.32%) |
May 16, 2017 | 9.850 | 10.08 | 9.580 | 9.930 | 71,815 | +0.04(+0.40%) |
May 15, 2017 | 10.76 | 11.07 | 9.840 | 9.890 | 237,720 | -0.64(-6.08%) |
May 12, 2017 | 10.29 | 10.63 | 10.20 | 10.53 | 155,575 | +0.23(+2.23%) |
May 11, 2017 | 10.05 | 10.61 | 9.830 | 10.30 | 189,759 | +0.25(+2.49%) |
May 10, 2017 | 9.780 | 10.37 | 9.660 | 10.05 | 81,369 | +0.27(+2.76%) |
May 09, 2017 | 9.780 | 9.840 | 9.650 | 9.780 | 29,004 | +0.09(+0.93%) |
May 08, 2017 | 9.660 | 9.810 | 9.610 | 9.690 | 29,400 | +0.11(+1.15%) |
May 05, 2017 | 9.910 | 9.910 | 9.560 | 9.580 | 72,468 | -0.33(-3.33%) |
May 04, 2017 | 9.930 | 9.980 | 9.690 | 9.910 | 51,664 | -0.04(-0.40%) |
May 03, 2017 | 10.06 | 10.06 | 9.700 | 9.950 | 83,102 | -0.12(-1.19%) |
May 02, 2017 | 10.28 | 10.96 | 9.810 | 10.07 | 322,106 | +0.00(+0.00%) |
May 01, 2017 | 9.600 | 10.15 | 9.540 | 10.07 | 164,777 | +0.51(+5.33%) |
Apr 28, 2017 | 9.720 | 9.720 | 9.460 | 9.560 | 55,511 | -0.10(-1.04%) |
Apr 27, 2017 | 10.06 | 10.23 | 9.640 | 9.660 | 105,293 | -0.37(-3.69%) |
Apr 26, 2017 | 9.430 | 10.10 | 9.400 | 10.03 | 106,208 | +0.58(+6.14%) |
Apr 25, 2017 | 9.500 | 9.500 | 9.285 | 9.450 | 93,528 | +0.00(+0.00%) |
Apr 24, 2017 | 9.560 | 9.560 | 9.110 | 9.450 | 125,115 | -0.16(-1.66%) |
Apr 21, 2017 | 9.910 | 10.60 | 9.480 | 9.610 | 439,964 | +0.19(+2.02%) |
Apr 20, 2017 | 9.430 | 9.620 | 9.240 | 9.420 | 130,479 | +0.10(+1.07%) |
Apr 19, 2017 | 9.090 | 9.500 | 9.050 | 9.320 | 121,692 | +0.22(+2.42%) |
Apr 18, 2017 | 9.340 | 9.340 | 9.010 | 9.100 | 88,197 | +0.20(+2.25%) |
Apr 17, 2017 | 9.170 | 9.170 | 8.880 | 8.900 | 75,497 | -0.19(-2.09%) |
Apr 13, 2017 | 9.190 | 9.300 | 9.010 | 9.090 | 80,530 | -0.12(-1.30%) |
Apr 12, 2017 | 9.460 | 9.460 | 9.170 | 9.210 | 95,069 | -0.25(-2.64%) |
Apr 11, 2017 | 9.530 | 9.980 | 9.410 | 9.460 | 176,320 | +0.14(+1.50%) |
Apr 10, 2017 | 9.400 | 9.650 | 9.130 | 9.320 | 155,682 | -0.12(-1.27%) |
Apr 07, 2017 | 9.390 | 9.700 | 9.150 | 9.440 | 290,939 | +0.60(+6.79%) |
Apr 06, 2017 | 9.080 | 9.090 | 8.650 | 8.840 | 143,369 | -0.21(-2.32%) |
Apr 05, 2017 | 9.510 | 9.570 | 8.990 | 9.050 | 145,493 | -0.20(-2.16%) |
Apr 04, 2017 | 9.420 | 9.640 | 9.190 | 9.250 | 106,485 | -0.10(-1.07%) |
Apr 03, 2017 | 9.890 | 9.890 | 9.340 | 9.350 | 114,117 | -0.40(-4.10%) |
Mar 31, 2017 | 9.280 | 9.930 | 9.150 | 9.750 | 155,578 | +0.42(+4.50%) |
Mar 30, 2017 | 9.700 | 9.710 | 9.240 | 9.330 | 164,988 | -0.41(-4.21%) |
Mar 29, 2017 | 9.690 | 10.25 | 9.550 | 9.740 | 244,300 | +0.17(+1.78%) |
Mar 28, 2017 | 10.08 | 10.30 | 8.950 | 9.570 | 649,084 | -0.75(-7.27%) |
Mar 27, 2017 | 10.97 | 11.09 | 10.19 | 10.32 | 262,084 | -0.39(-3.64%) |
Mar 24, 2017 | 11.32 | 11.38 | 10.41 | 10.71 | 209,195 | -0.47(-4.20%) |
Mar 23, 2017 | 11.41 | 11.70 | 11.11 | 11.18 | 151,195 | -0.17(-1.50%) |
Mar 22, 2017 | 11.31 | 11.94 | 11.05 | 11.35 | 248,361 | +0.20(+1.79%) |
Mar 21, 2017 | 12.38 | 13.04 | 10.94 | 11.15 | 714,525 | -0.57(-4.86%) |
Mar 20, 2017 | 10.37 | 12.32 | 10.27 | 11.72 | 766,390 | +1.51(+14.79%) |
Mar 17, 2017 | 10.45 | 10.73 | 10.20 | 10.21 | 115,993 | -0.07(-0.68%) |
Mar 16, 2017 | 10.50 | 10.79 | 10.20 | 10.28 | 135,244 | -0.10(-0.96%) |
Mar 15, 2017 | 10.94 | 11.20 | 10.11 | 10.38 | 372,724 | -0.30(-2.81%) |
Mar 14, 2017 | 10.85 | 11.55 | 10.32 | 10.68 | 1,121,151 | -3.44(-24.36%) |
Mar 13, 2017 | 11.71 | 14.17 | 11.50 | 14.12 | 1,291,945 | +2.79(+24.62%) |
Mar 10, 2017 | 10.77 | 11.61 | 10.62 | 11.33 | 826,921 | +0.82(+7.80%) |
Mar 09, 2017 | 9.780 | 11.14 | 9.680 | 10.51 | 842,955 | +0.83(+8.57%) |
Mar 08, 2017 | 9.390 | 9.940 | 8.850 | 9.680 | 636,124 | +0.18(+1.89%) |
Mar 07, 2017 | 7.450 | 9.820 | 7.350 | 9.500 | 1,265,734 | +2.30(+31.94%) |
Mar 06, 2017 | 6.600 | 7.250 | 6.600 | 7.200 | 390,183 | +0.78(+12.15%) |
Mar 03, 2017 | 6.240 | 6.810 | 6.170 | 6.420 | 467,591 | +0.34(+5.59%) |
Mar 02, 2017 | 7.900 | 8.000 | 5.830 | 6.080 | 1,193,683 | +1.15(+23.33%) |