Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.040 | 9.300 | 9.000 | 9.210 | 140,811 | +0.12(+1.32%) |
May 30, 2017 | 9.310 | 9.500 | 9.020 | 9.090 | 151,691 | -0.28(-2.99%) |
May 26, 2017 | 9.400 | 9.548 | 9.300 | 9.370 | 123,134 | +0.06(+0.64%) |
May 25, 2017 | 9.190 | 9.590 | 9.190 | 9.310 | 159,581 | +0.04(+0.43%) |
May 24, 2017 | 8.930 | 9.490 | 8.730 | 9.270 | 232,125 | +0.24(+2.66%) |
May 23, 2017 | 9.190 | 9.190 | 8.900 | 9.030 | 105,978 | -0.07(-0.77%) |
May 22, 2017 | 9.140 | 9.340 | 9.100 | 9.100 | 304,765 | -0.03(-0.33%) |
May 19, 2017 | 9.050 | 9.200 | 9.010 | 9.130 | 63,126 | +0.10(+1.11%) |
May 18, 2017 | 9.140 | 9.140 | 8.930 | 9.030 | 179,289 | -0.09(-0.99%) |
May 17, 2017 | 9.000 | 9.400 | 9.000 | 9.120 | 275,427 | +0.08(+0.88%) |
May 16, 2017 | 9.080 | 9.200 | 8.970 | 9.040 | 110,711 | +0.03(+0.33%) |
May 15, 2017 | 9.070 | 9.353 | 8.980 | 9.010 | 191,803 | -0.01(-0.11%) |
May 12, 2017 | 8.970 | 9.040 | 8.751 | 9.020 | 142,268 | +0.00(+0.00%) |
May 11, 2017 | 9.000 | 9.100 | 8.510 | 9.020 | 395,634 | +0.02(+0.22%) |
May 10, 2017 | 8.790 | 9.170 | 8.704 | 9.000 | 922,145 | +0.30(+3.45%) |
May 09, 2017 | 8.960 | 9.146 | 8.620 | 8.700 | 290,246 | -0.30(-3.33%) |
May 08, 2017 | 8.750 | 9.070 | 8.690 | 9.000 | 219,776 | +0.22(+2.51%) |
May 05, 2017 | 8.930 | 8.930 | 8.500 | 8.780 | 521,353 | -0.17(-1.90%) |
May 04, 2017 | 9.420 | 9.420 | 8.850 | 8.950 | 381,831 | -0.80(-8.21%) |
May 03, 2017 | 9.980 | 10.14 | 9.750 | 9.750 | 479,137 | -0.23(-2.30%) |
May 02, 2017 | 10.03 | 10.15 | 9.930 | 9.980 | 330,859 | +0.06(+0.60%) |
May 01, 2017 | 9.730 | 10.06 | 9.650 | 9.920 | 550,014 | +0.29(+3.01%) |
Apr 28, 2017 | 9.500 | 9.700 | 9.210 | 9.630 | 303,330 | +0.24(+2.56%) |
Apr 27, 2017 | 9.140 | 9.480 | 9.100 | 9.390 | 320,461 | +0.24(+2.62%) |
Apr 26, 2017 | 9.180 | 9.299 | 9.010 | 9.150 | 417,260 | +0.01(+0.11%) |
Apr 25, 2017 | 8.900 | 9.285 | 8.870 | 9.140 | 444,905 | +0.28(+3.16%) |
Apr 24, 2017 | 8.800 | 8.930 | 8.660 | 8.860 | 171,129 | +0.10(+1.14%) |
Apr 21, 2017 | 8.200 | 8.860 | 8.100 | 8.760 | 327,790 | +0.56(+6.83%) |
Apr 20, 2017 | 8.120 | 8.390 | 8.060 | 8.200 | 248,672 | +0.10(+1.23%) |
Apr 19, 2017 | 8.060 | 8.217 | 8.040 | 8.100 | 302,607 | +0.05(+0.62%) |
Apr 18, 2017 | 8.030 | 8.100 | 7.860 | 8.050 | 304,745 | -0.06(-0.74%) |
Apr 17, 2017 | 7.960 | 8.170 | 7.910 | 8.110 | 282,933 | +0.22(+2.79%) |
Apr 13, 2017 | 7.740 | 8.000 | 7.711 | 7.890 | 189,208 | +0.13(+1.68%) |
Apr 12, 2017 | 7.860 | 7.900 | 7.680 | 7.760 | 252,822 | -0.08(-1.02%) |
Apr 11, 2017 | 7.940 | 8.020 | 7.710 | 7.840 | 190,373 | -0.10(-1.26%) |
Apr 10, 2017 | 8.000 | 8.080 | 7.900 | 7.940 | 250,381 | -0.11(-1.37%) |
Apr 07, 2017 | 7.930 | 8.091 | 7.930 | 8.050 | 225,111 | +0.05(+0.63%) |
Apr 06, 2017 | 7.810 | 8.050 | 7.758 | 8.000 | 224,254 | +0.18(+2.30%) |
Apr 05, 2017 | 7.900 | 7.987 | 7.680 | 7.820 | 389,414 | -0.12(-1.51%) |
Apr 04, 2017 | 7.650 | 8.040 | 7.650 | 7.940 | 347,373 | +0.22(+2.85%) |
Apr 03, 2017 | 7.880 | 8.000 | 7.650 | 7.720 | 255,067 | -0.21(-2.65%) |
Mar 31, 2017 | 8.000 | 8.090 | 7.850 | 7.930 | 329,112 | -0.17(-2.10%) |
Mar 30, 2017 | 8.240 | 8.287 | 7.830 | 8.100 | 454,205 | -0.14(-1.70%) |
Mar 29, 2017 | 8.020 | 8.500 | 7.974 | 8.240 | 604,641 | +0.29(+3.65%) |
Mar 28, 2017 | 8.870 | 8.890 | 7.820 | 7.950 | 1,286,623 | -0.96(-10.77%) |
Mar 27, 2017 | 9.100 | 9.250 | 8.860 | 8.910 | 329,711 | -0.32(-3.47%) |
Mar 24, 2017 | 9.220 | 9.379 | 9.170 | 9.230 | 127,660 | -0.03(-0.32%) |
Mar 23, 2017 | 9.200 | 9.429 | 9.200 | 9.260 | 93,277 | +0.03(+0.33%) |
Mar 22, 2017 | 9.290 | 9.420 | 9.144 | 9.230 | 117,741 | -0.08(-0.86%) |
Mar 21, 2017 | 9.410 | 9.460 | 9.200 | 9.310 | 120,292 | -0.10(-1.06%) |
Mar 20, 2017 | 9.630 | 9.630 | 9.300 | 9.410 | 133,073 | -0.23(-2.39%) |
Mar 17, 2017 | 9.700 | 9.893 | 9.585 | 9.640 | 127,097 | -0.08(-0.82%) |
Mar 16, 2017 | 9.600 | 9.730 | 9.370 | 9.720 | 213,015 | +0.45(+4.85%) |
Mar 15, 2017 | 9.170 | 9.340 | 9.160 | 9.270 | 112,348 | +0.04(+0.43%) |
Mar 14, 2017 | 9.250 | 9.300 | 9.045 | 9.230 | 157,760 | -0.09(-0.97%) |
Mar 13, 2017 | 9.480 | 9.629 | 9.260 | 9.320 | 99,722 | -0.16(-1.69%) |
Mar 10, 2017 | 9.560 | 9.760 | 9.390 | 9.480 | 70,831 | +0.00(+0.00%) |
Mar 09, 2017 | 9.230 | 9.510 | 9.180 | 9.480 | 119,705 | +0.19(+2.05%) |
Mar 08, 2017 | 9.520 | 9.675 | 9.181 | 9.290 | 190,347 | -0.23(-2.42%) |
Mar 07, 2017 | 9.550 | 9.614 | 9.490 | 9.520 | 113,375 | -0.03(-0.31%) |
Mar 06, 2017 | 9.820 | 9.900 | 9.510 | 9.550 | 145,344 | -0.40(-4.02%) |
Mar 03, 2017 | 9.950 | 10.16 | 9.800 | 9.950 | 101,053 | -0.03(-0.30%) |
Mar 02, 2017 | 10.00 | 10.25 | 9.960 | 9.980 | 116,580 | -0.08(-0.80%) |