Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 5.349 | 6.222 | 5.349 | 6.222 | 1,320,187 | +0.92(+17.35%) |
May 30, 2017 | 6.373 | 6.373 | 5.235 | 5.302 | 1,283,967 | -1.20(-18.39%) |
May 26, 2017 | 7.037 | 7.080 | 6.478 | 6.497 | 916,956 | -0.54(-7.68%) |
May 25, 2017 | 7.303 | 7.663 | 6.980 | 7.037 | 384,694 | -0.34(-4.63%) |
May 24, 2017 | 7.578 | 7.625 | 7.322 | 7.379 | 227,561 | -0.19(-2.51%) |
May 23, 2017 | 7.692 | 7.701 | 7.530 | 7.568 | 138,778 | -0.09(-1.24%) |
May 22, 2017 | 7.834 | 7.843 | 7.625 | 7.663 | 148,472 | -0.06(-0.74%) |
May 19, 2017 | 7.720 | 7.891 | 7.635 | 7.720 | 217,041 | +0.13(+1.75%) |
May 18, 2017 | 7.464 | 7.768 | 7.445 | 7.587 | 196,185 | +0.02(+0.25%) |
May 17, 2017 | 7.739 | 7.853 | 7.568 | 7.568 | 428,549 | -0.26(-3.27%) |
May 16, 2017 | 8.261 | 8.374 | 7.805 | 7.824 | 228,043 | -0.38(-4.62%) |
May 15, 2017 | 8.346 | 8.488 | 8.156 | 8.204 | 397,853 | +0.05(+0.58%) |
May 12, 2017 | 8.147 | 8.270 | 7.910 | 8.156 | 268,166 | +0.03(+0.35%) |
May 11, 2017 | 8.137 | 8.232 | 7.852 | 8.128 | 229,375 | +0.12(+1.54%) |
May 10, 2017 | 7.891 | 8.204 | 7.852 | 8.005 | 254,382 | +0.29(+3.81%) |
May 09, 2017 | 8.204 | 8.204 | 7.663 | 7.711 | 271,206 | -0.45(-5.47%) |
May 08, 2017 | 7.768 | 8.393 | 7.653 | 8.156 | 489,654 | +0.64(+8.59%) |
May 05, 2017 | 7.284 | 7.711 | 7.198 | 7.511 | 363,301 | +0.19(+2.59%) |
May 04, 2017 | 7.796 | 7.796 | 7.255 | 7.322 | 612,395 | -0.62(-7.77%) |
May 03, 2017 | 7.815 | 8.185 | 7.749 | 7.938 | 181,986 | +0.05(+0.60%) |
May 02, 2017 | 8.033 | 8.303 | 7.720 | 7.891 | 403,854 | -0.15(-1.89%) |
May 01, 2017 | 8.223 | 8.280 | 7.976 | 8.043 | 193,924 | -0.25(-2.97%) |
Apr 28, 2017 | 8.450 | 8.574 | 8.232 | 8.289 | 131,738 | -0.12(-1.47%) |
Apr 27, 2017 | 8.631 | 8.631 | 8.175 | 8.412 | 270,000 | -0.22(-2.53%) |
Apr 26, 2017 | 8.564 | 8.830 | 8.526 | 8.631 | 228,451 | +0.04(+0.44%) |
Apr 25, 2017 | 8.175 | 8.699 | 8.062 | 8.593 | 225,020 | +0.40(+4.86%) |
Apr 24, 2017 | 8.166 | 8.346 | 7.891 | 8.194 | 276,838 | -0.01(-0.12%) |
Apr 21, 2017 | 8.498 | 8.536 | 8.185 | 8.204 | 281,054 | -0.27(-3.14%) |
Apr 20, 2017 | 8.659 | 8.763 | 8.431 | 8.469 | 372,342 | -0.22(-2.51%) |
Apr 19, 2017 | 8.621 | 8.782 | 8.583 | 8.687 | 287,264 | +0.06(+0.66%) |
Apr 18, 2017 | 8.669 | 8.845 | 8.536 | 8.631 | 304,580 | -0.09(-0.98%) |
Apr 17, 2017 | 8.858 | 9.019 | 8.659 | 8.716 | 203,605 | -0.11(-1.29%) |
Apr 13, 2017 | 9.228 | 9.342 | 8.820 | 8.830 | 156,358 | -0.34(-3.72%) |
Apr 12, 2017 | 9.475 | 9.750 | 9.095 | 9.171 | 322,982 | -0.28(-3.01%) |
Apr 11, 2017 | 8.763 | 9.484 | 8.650 | 9.456 | 870,989 | +0.71(+8.13%) |
Apr 10, 2017 | 8.773 | 8.820 | 8.612 | 8.744 | 210,243 | +0.07(+0.77%) |
Apr 07, 2017 | 8.735 | 8.754 | 8.536 | 8.678 | 144,107 | -0.06(-0.65%) |
Apr 06, 2017 | 8.583 | 8.773 | 8.488 | 8.735 | 359,417 | +0.14(+1.66%) |
Apr 05, 2017 | 8.801 | 8.879 | 8.536 | 8.593 | 430,568 | -0.05(-0.55%) |
Apr 04, 2017 | 8.365 | 8.896 | 8.365 | 8.640 | 422,393 | +0.17(+2.02%) |
Apr 03, 2017 | 8.744 | 8.754 | 8.337 | 8.469 | 241,180 | -0.28(-3.25%) |
Mar 31, 2017 | 8.365 | 8.773 | 8.327 | 8.754 | 340,578 | +0.36(+4.29%) |
Mar 30, 2017 | 8.574 | 8.686 | 8.356 | 8.393 | 279,796 | -0.27(-3.07%) |
Mar 29, 2017 | 8.251 | 8.697 | 8.251 | 8.659 | 312,366 | +0.40(+4.82%) |
Mar 28, 2017 | 8.109 | 8.441 | 8.109 | 8.261 | 258,964 | +0.12(+1.52%) |
Mar 27, 2017 | 8.175 | 8.346 | 8.005 | 8.137 | 330,315 | -0.29(-3.49%) |
Mar 24, 2017 | 8.014 | 8.574 | 7.891 | 8.431 | 696,960 | +0.32(+3.98%) |
Mar 23, 2017 | 7.881 | 8.185 | 7.739 | 8.109 | 314,323 | +0.38(+4.91%) |
Mar 22, 2017 | 7.910 | 7.967 | 7.654 | 7.730 | 343,362 | -0.28(-3.44%) |
Mar 21, 2017 | 8.014 | 8.099 | 7.881 | 8.005 | 364,891 | -0.08(-0.94%) |
Mar 20, 2017 | 8.033 | 8.104 | 7.530 | 8.080 | 746,425 | +0.22(+2.77%) |
Mar 17, 2017 | 8.507 | 8.518 | 7.843 | 7.862 | 1,109,321 | -0.58(-6.85%) |
Mar 16, 2017 | 8.526 | 8.602 | 8.290 | 8.441 | 307,977 | -0.04(-0.45%) |
Mar 15, 2017 | 8.346 | 8.687 | 8.175 | 8.479 | 657,174 | +0.23(+2.76%) |
Mar 14, 2017 | 8.194 | 8.289 | 7.843 | 8.251 | 413,823 | -0.13(-1.58%) |
Mar 13, 2017 | 8.251 | 8.526 | 8.232 | 8.384 | 313,739 | +0.15(+1.84%) |
Mar 10, 2017 | 8.526 | 8.536 | 7.938 | 8.232 | 454,966 | -0.15(-1.81%) |
Mar 09, 2017 | 7.995 | 8.431 | 7.824 | 8.384 | 1,295,334 | +0.62(+7.94%) |
Mar 08, 2017 | 8.337 | 8.346 | 7.758 | 7.768 | 932,417 | -0.64(-7.67%) |
Mar 07, 2017 | 8.858 | 8.858 | 8.393 | 8.412 | 551,978 | -0.38(-4.31%) |
Mar 06, 2017 | 8.536 | 8.896 | 8.526 | 8.792 | 694,556 | +0.40(+4.75%) |
Mar 03, 2017 | 8.725 | 8.858 | 8.351 | 8.393 | 442,140 | -0.33(-3.80%) |
Mar 02, 2017 | 9.332 | 9.361 | 8.659 | 8.725 | 468,292 | -0.68(-7.26%) |