Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.400 | 9.600 | 9.250 | 9.300 | 545,617 | -0.10(-1.06%) |
May 30, 2017 | 9.600 | 9.600 | 9.400 | 9.400 | 360,102 | -0.15(-1.57%) |
May 26, 2017 | 9.600 | 9.600 | 9.475 | 9.550 | 339,814 | -0.05(-0.52%) |
May 25, 2017 | 9.600 | 9.650 | 9.470 | 9.600 | 444,873 | +0.10(+1.05%) |
May 24, 2017 | 9.550 | 9.600 | 9.375 | 9.500 | 451,585 | +0.00(+0.00%) |
May 23, 2017 | 9.500 | 9.575 | 9.200 | 9.500 | 885,172 | +0.05(+0.53%) |
May 22, 2017 | 9.300 | 9.500 | 9.100 | 9.450 | 1,224,952 | +0.10(+1.07%) |
May 19, 2017 | 8.550 | 9.450 | 8.550 | 9.350 | 1,731,178 | +0.80(+9.36%) |
May 18, 2017 | 8.700 | 8.750 | 8.450 | 8.550 | 723,658 | -0.10(-1.16%) |
May 17, 2017 | 8.950 | 8.950 | 8.600 | 8.650 | 1,071,128 | -0.35(-3.89%) |
May 16, 2017 | 8.800 | 9.150 | 8.700 | 9.000 | 1,020,096 | +0.30(+3.45%) |
May 15, 2017 | 8.450 | 8.750 | 8.400 | 8.700 | 901,696 | +0.35(+4.19%) |
May 12, 2017 | 8.000 | 8.400 | 7.950 | 8.350 | 2,734,131 | +0.35(+4.37%) |
May 11, 2017 | 7.950 | 8.025 | 7.950 | 8.000 | 765,944 | +0.00(+0.00%) |
May 10, 2017 | 7.450 | 8.050 | 7.450 | 8.000 | 930,041 | +0.65(+8.84%) |
May 09, 2017 | 7.450 | 7.475 | 7.300 | 7.350 | 451,455 | -0.10(-1.34%) |
May 08, 2017 | 7.350 | 7.450 | 7.300 | 7.450 | 393,409 | +0.05(+0.68%) |
May 05, 2017 | 7.250 | 7.400 | 7.200 | 7.400 | 397,848 | +0.15(+2.07%) |
May 04, 2017 | 7.100 | 7.250 | 7.100 | 7.250 | 275,166 | +0.15(+2.11%) |
May 03, 2017 | 7.150 | 7.225 | 7.100 | 7.100 | 385,215 | -0.05(-0.70%) |
May 02, 2017 | 7.250 | 7.300 | 7.025 | 7.150 | 655,895 | -0.05(-0.69%) |
May 01, 2017 | 7.300 | 7.350 | 7.075 | 7.200 | 421,324 | -0.10(-1.37%) |
Apr 28, 2017 | 7.200 | 7.400 | 6.900 | 7.300 | 377,326 | +0.05(+0.69%) |
Apr 27, 2017 | 7.000 | 7.300 | 7.000 | 7.250 | 365,773 | +0.30(+4.32%) |
Apr 26, 2017 | 6.950 | 7.050 | 6.800 | 6.950 | 684,740 | +0.00(+0.00%) |
Apr 25, 2017 | 6.500 | 7.050 | 6.500 | 6.950 | 667,148 | +0.45(+6.92%) |
Apr 24, 2017 | 6.400 | 6.600 | 6.400 | 6.500 | 245,662 | +0.10(+1.56%) |
Apr 21, 2017 | 6.450 | 6.500 | 6.300 | 6.400 | 372,784 | -0.05(-0.78%) |
Apr 20, 2017 | 6.450 | 6.600 | 6.375 | 6.450 | 452,003 | -0.05(-0.77%) |
Apr 19, 2017 | 6.550 | 6.550 | 6.425 | 6.500 | 175,659 | -0.05(-0.76%) |
Apr 18, 2017 | 6.600 | 6.650 | 6.450 | 6.550 | 148,390 | -0.05(-0.76%) |
Apr 17, 2017 | 6.750 | 6.800 | 6.450 | 6.600 | 580,384 | -0.15(-2.22%) |
Apr 13, 2017 | 6.750 | 6.950 | 6.700 | 6.750 | 296,998 | +0.00(+0.00%) |
Apr 12, 2017 | 6.750 | 6.800 | 6.600 | 6.750 | 231,085 | +0.05(+0.75%) |
Apr 11, 2017 | 6.450 | 6.775 | 6.450 | 6.700 | 293,429 | +0.00(+0.00%) |
Apr 10, 2017 | 6.900 | 6.900 | 6.650 | 6.700 | 329,032 | -0.15(-2.19%) |
Apr 07, 2017 | 6.800 | 6.950 | 6.800 | 6.850 | 276,914 | +0.05(+0.74%) |
Apr 06, 2017 | 6.750 | 6.900 | 6.650 | 6.800 | 193,982 | +0.00(+0.00%) |
Apr 05, 2017 | 6.700 | 6.875 | 6.550 | 6.800 | 863,812 | +0.05(+0.74%) |
Apr 04, 2017 | 6.850 | 6.900 | 6.600 | 6.750 | 1,370,682 | -0.10(-1.46%) |
Apr 03, 2017 | 6.850 | 7.000 | 6.750 | 6.850 | 700,351 | -0.10(-1.44%) |
Mar 31, 2017 | 6.800 | 7.050 | 6.800 | 6.950 | 853,654 | +0.15(+2.21%) |
Mar 30, 2017 | 6.750 | 6.950 | 6.700 | 6.800 | 321,795 | +0.05(+0.74%) |
Mar 29, 2017 | 6.700 | 6.800 | 6.550 | 6.750 | 424,631 | +0.00(+0.00%) |
Mar 28, 2017 | 6.650 | 6.750 | 6.650 | 6.750 | 252,094 | +0.05(+0.75%) |
Mar 27, 2017 | 6.700 | 6.775 | 6.600 | 6.700 | 223,226 | -0.05(-0.74%) |
Mar 24, 2017 | 6.850 | 6.900 | 6.700 | 6.750 | 354,179 | -0.10(-1.46%) |
Mar 23, 2017 | 7.000 | 7.075 | 6.825 | 6.850 | 605,925 | -0.10(-1.44%) |
Mar 22, 2017 | 6.900 | 7.000 | 6.775 | 6.950 | 403,909 | +0.05(+0.72%) |
Mar 21, 2017 | 7.100 | 7.100 | 6.900 | 6.900 | 186,579 | -0.20(-2.82%) |
Mar 20, 2017 | 7.050 | 7.100 | 6.950 | 7.100 | 435,261 | +0.00(+0.00%) |
Mar 17, 2017 | 7.200 | 7.200 | 7.050 | 7.100 | 559,546 | -0.05(-0.70%) |
Mar 16, 2017 | 7.200 | 7.250 | 7.000 | 7.150 | 629,209 | +0.00(+0.00%) |
Mar 15, 2017 | 7.200 | 7.300 | 7.150 | 7.150 | 570,757 | -0.05(-0.69%) |
Mar 14, 2017 | 7.100 | 7.250 | 7.000 | 7.200 | 457,378 | +0.05(+0.70%) |
Mar 13, 2017 | 7.350 | 7.400 | 7.050 | 7.150 | 533,241 | -0.15(-2.05%) |
Mar 10, 2017 | 7.050 | 7.425 | 7.029 | 7.300 | 672,397 | +0.30(+4.29%) |
Mar 09, 2017 | 7.200 | 7.250 | 6.875 | 7.000 | 1,243,577 | +0.00(+0.00%) |
Mar 08, 2017 | 7.000 | 7.150 | 6.800 | 7.000 | 1,045,095 | +0.10(+1.45%) |
Mar 07, 2017 | 7.200 | 7.450 | 6.850 | 6.900 | 1,894,656 | +0.00(+0.00%) |
Mar 06, 2017 | 6.450 | 7.000 | 6.400 | 6.900 | 3,263,799 | +0.00(+0.00%) |
Mar 03, 2017 | 6.100 | 7.125 | 6.000 | 6.900 | 3,449,955 | +0.80(+13.11%) |
Mar 02, 2017 | 6.500 | 6.650 | 6.000 | 6.100 | 1,128,315 | -0.65(-9.63%) |