Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.500 | 9.740 | 8.500 | 9.410 | 1,883,984 | +0.91(+10.71%) |
May 30, 2017 | 8.250 | 8.520 | 8.227 | 8.500 | 968,643 | +0.25(+3.03%) |
May 26, 2017 | 8.230 | 8.360 | 7.780 | 8.250 | 259,625 | +0.00(+0.00%) |
May 25, 2017 | 8.100 | 8.330 | 8.050 | 8.250 | 360,499 | +0.24(+3.00%) |
May 24, 2017 | 7.870 | 8.175 | 7.860 | 8.010 | 286,203 | +0.14(+1.78%) |
May 23, 2017 | 7.910 | 8.000 | 7.700 | 7.870 | 242,758 | -0.02(-0.25%) |
May 22, 2017 | 7.740 | 7.978 | 7.700 | 7.890 | 283,922 | +0.16(+2.07%) |
May 19, 2017 | 7.940 | 7.970 | 7.720 | 7.730 | 218,026 | -0.20(-2.52%) |
May 18, 2017 | 7.970 | 8.150 | 7.880 | 7.930 | 200,738 | -0.10(-1.25%) |
May 17, 2017 | 8.140 | 8.260 | 7.950 | 8.030 | 193,162 | -0.17(-2.07%) |
May 16, 2017 | 8.250 | 8.340 | 8.140 | 8.200 | 214,337 | -0.06(-0.73%) |
May 15, 2017 | 8.370 | 8.470 | 8.200 | 8.260 | 177,940 | -0.09(-1.08%) |
May 12, 2017 | 8.550 | 8.600 | 8.340 | 8.350 | 207,962 | -0.26(-3.02%) |
May 11, 2017 | 9.040 | 9.050 | 8.550 | 8.610 | 225,466 | -0.52(-5.70%) |
May 10, 2017 | 9.150 | 9.190 | 9.010 | 9.130 | 123,939 | -0.08(-0.87%) |
May 09, 2017 | 9.250 | 9.390 | 9.170 | 9.210 | 219,992 | -0.04(-0.43%) |
May 08, 2017 | 9.050 | 9.480 | 9.050 | 9.250 | 245,787 | +0.19(+2.10%) |
May 05, 2017 | 8.950 | 9.080 | 8.910 | 9.060 | 163,961 | +0.17(+1.91%) |
May 04, 2017 | 9.070 | 9.250 | 8.845 | 8.890 | 145,364 | -0.18(-1.98%) |
May 03, 2017 | 9.180 | 9.230 | 9.020 | 9.070 | 139,197 | -0.12(-1.31%) |
May 02, 2017 | 9.090 | 9.300 | 9.020 | 9.190 | 194,596 | +0.16(+1.77%) |
May 01, 2017 | 9.150 | 9.160 | 8.950 | 9.030 | 153,239 | -0.12(-1.31%) |
Apr 28, 2017 | 9.260 | 9.300 | 9.060 | 9.150 | 161,569 | -0.13(-1.40%) |
Apr 27, 2017 | 9.320 | 9.330 | 9.090 | 9.280 | 267,303 | -0.04(-0.43%) |
Apr 26, 2017 | 9.050 | 9.490 | 8.860 | 9.320 | 549,488 | +0.30(+3.33%) |
Apr 25, 2017 | 9.120 | 9.190 | 8.870 | 9.020 | 255,423 | -0.03(-0.33%) |
Apr 24, 2017 | 9.220 | 9.390 | 9.030 | 9.050 | 166,281 | +0.00(+0.00%) |
Apr 21, 2017 | 9.230 | 9.240 | 8.910 | 9.050 | 192,175 | -0.19(-2.06%) |
Apr 20, 2017 | 9.100 | 9.430 | 9.100 | 9.240 | 252,307 | +0.19(+2.10%) |
Apr 19, 2017 | 8.940 | 9.150 | 8.930 | 9.050 | 228,916 | +0.12(+1.34%) |
Apr 18, 2017 | 8.760 | 8.980 | 8.760 | 8.930 | 190,968 | +0.10(+1.13%) |
Apr 17, 2017 | 8.730 | 8.880 | 8.680 | 8.830 | 247,495 | +0.10(+1.15%) |
Apr 13, 2017 | 9.040 | 9.070 | 8.710 | 8.730 | 189,165 | -0.28(-3.11%) |
Apr 12, 2017 | 8.950 | 9.100 | 8.920 | 9.010 | 154,964 | +0.00(+0.00%) |
Apr 11, 2017 | 8.860 | 9.110 | 8.750 | 9.010 | 198,993 | +0.14(+1.58%) |
Apr 10, 2017 | 8.750 | 8.995 | 8.750 | 8.870 | 274,537 | +0.17(+1.95%) |
Apr 07, 2017 | 8.650 | 8.850 | 8.570 | 8.700 | 256,984 | +0.01(+0.12%) |
Apr 06, 2017 | 8.450 | 8.720 | 8.430 | 8.690 | 282,076 | +0.27(+3.21%) |
Apr 05, 2017 | 8.530 | 8.645 | 8.400 | 8.420 | 390,731 | -0.16(-1.86%) |
Apr 04, 2017 | 8.710 | 8.780 | 8.460 | 8.580 | 393,023 | -0.20(-2.28%) |
Apr 03, 2017 | 9.250 | 9.360 | 8.750 | 8.780 | 341,425 | -0.53(-5.69%) |
Mar 31, 2017 | 9.200 | 9.340 | 9.120 | 9.310 | 280,640 | +0.11(+1.20%) |
Mar 30, 2017 | 9.240 | 9.260 | 9.100 | 9.200 | 216,881 | -0.07(-0.76%) |
Mar 29, 2017 | 9.040 | 9.360 | 9.000 | 9.270 | 393,740 | +0.22(+2.43%) |
Mar 28, 2017 | 8.770 | 9.090 | 8.710 | 9.050 | 292,599 | +0.23(+2.61%) |
Mar 27, 2017 | 8.550 | 8.885 | 8.530 | 8.820 | 300,983 | +0.17(+1.97%) |
Mar 24, 2017 | 8.500 | 8.710 | 8.470 | 8.650 | 277,261 | +0.13(+1.53%) |
Mar 23, 2017 | 8.620 | 8.760 | 8.460 | 8.520 | 512,768 | -0.12(-1.39%) |
Mar 22, 2017 | 8.920 | 8.920 | 8.530 | 8.640 | 577,776 | -0.35(-3.89%) |
Mar 21, 2017 | 9.350 | 9.350 | 8.970 | 8.990 | 249,248 | -0.32(-3.44%) |
Mar 20, 2017 | 9.410 | 9.730 | 9.220 | 9.310 | 288,344 | -0.13(-1.38%) |
Mar 17, 2017 | 9.300 | 9.475 | 9.150 | 9.440 | 458,997 | +0.11(+1.18%) |
Mar 16, 2017 | 9.250 | 9.420 | 9.160 | 9.330 | 200,878 | +0.06(+0.65%) |
Mar 15, 2017 | 9.150 | 9.330 | 9.070 | 9.270 | 291,366 | +0.12(+1.31%) |
Mar 14, 2017 | 9.150 | 9.280 | 9.080 | 9.150 | 212,263 | +0.01(+0.11%) |
Mar 13, 2017 | 9.300 | 9.430 | 9.000 | 9.140 | 374,859 | -0.26(-2.77%) |
Mar 10, 2017 | 8.990 | 9.630 | 8.890 | 9.400 | 611,160 | +0.50(+5.62%) |
Mar 09, 2017 | 9.220 | 9.270 | 8.740 | 8.900 | 572,327 | -0.37(-3.99%) |
Mar 08, 2017 | 8.500 | 9.580 | 8.400 | 9.270 | 1,990,270 | -0.05(-0.54%) |
Mar 07, 2017 | 9.500 | 9.600 | 9.290 | 9.320 | 524,850 | -0.23(-2.41%) |
Mar 06, 2017 | 9.740 | 9.850 | 9.460 | 9.550 | 407,565 | -0.18(-1.85%) |
Mar 03, 2017 | 10.06 | 10.15 | 9.680 | 9.730 | 341,173 | -0.38(-3.76%) |
Mar 02, 2017 | 10.18 | 10.71 | 10.07 | 10.11 | 481,475 | -0.04(-0.39%) |