Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.144 | 8.250 | 8.014 | 8.209 | 41,126 | +0.06(+0.70%) |
May 30, 2017 | 8.136 | 8.258 | 8.132 | 8.152 | 54,907 | -0.11(-1.28%) |
May 26, 2017 | 8.120 | 8.287 | 8.095 | 8.258 | 22,156 | +0.10(+1.20%) |
May 25, 2017 | 8.283 | 8.291 | 8.136 | 8.160 | 55,108 | -0.08(-0.99%) |
May 24, 2017 | 8.218 | 8.291 | 8.128 | 8.242 | 71,764 | +0.07(+0.80%) |
May 23, 2017 | 8.462 | 8.462 | 8.111 | 8.177 | 111,432 | -0.28(-3.28%) |
May 22, 2017 | 8.234 | 8.511 | 8.095 | 8.454 | 42,870 | +0.36(+4.44%) |
May 19, 2017 | 8.226 | 8.356 | 8.079 | 8.095 | 32,103 | -0.14(-1.68%) |
May 18, 2017 | 8.177 | 8.438 | 8.111 | 8.234 | 44,713 | +0.11(+1.41%) |
May 17, 2017 | 8.201 | 8.324 | 7.907 | 8.120 | 140,022 | -0.19(-2.26%) |
May 16, 2017 | 8.454 | 8.503 | 8.275 | 8.307 | 105,043 | -0.02(-0.29%) |
May 15, 2017 | 8.821 | 8.907 | 8.284 | 8.332 | 132,647 | -0.48(-5.46%) |
May 12, 2017 | 8.936 | 9.066 | 8.723 | 8.813 | 60,249 | -0.18(-2.00%) |
May 11, 2017 | 9.009 | 9.009 | 8.772 | 8.993 | 63,799 | +0.01(+0.09%) |
May 10, 2017 | 8.781 | 9.042 | 8.406 | 8.985 | 73,768 | +0.42(+4.96%) |
May 09, 2017 | 8.976 | 9.256 | 8.373 | 8.560 | 120,811 | -0.97(-10.19%) |
May 08, 2017 | 9.507 | 9.580 | 9.409 | 9.531 | 56,521 | +0.04(+0.43%) |
May 05, 2017 | 9.491 | 9.735 | 9.336 | 9.491 | 59,952 | +0.02(+0.17%) |
May 04, 2017 | 9.466 | 9.531 | 9.203 | 9.474 | 49,385 | +0.01(+0.09%) |
May 03, 2017 | 9.703 | 9.703 | 9.384 | 9.466 | 63,026 | -0.29(-2.93%) |
May 02, 2017 | 9.784 | 9.874 | 9.711 | 9.752 | 37,817 | -0.05(-0.50%) |
May 01, 2017 | 9.882 | 9.972 | 9.711 | 9.801 | 79,631 | -0.07(-0.74%) |
Apr 28, 2017 | 9.882 | 9.907 | 9.809 | 9.874 | 79,612 | +0.02(+0.17%) |
Apr 27, 2017 | 9.882 | 9.882 | 9.752 | 9.858 | 62,393 | +0.07(+0.67%) |
Apr 26, 2017 | 9.482 | 9.801 | 9.482 | 9.793 | 101,144 | +0.30(+3.18%) |
Apr 25, 2017 | 9.474 | 9.686 | 9.466 | 9.491 | 61,402 | +0.14(+1.48%) |
Apr 24, 2017 | 9.262 | 9.425 | 9.132 | 9.352 | 65,163 | +0.27(+2.96%) |
Apr 21, 2017 | 9.172 | 9.262 | 9.066 | 9.083 | 41,003 | -0.11(-1.15%) |
Apr 20, 2017 | 9.058 | 9.303 | 9.009 | 9.189 | 44,819 | +0.16(+1.81%) |
Apr 19, 2017 | 8.903 | 9.221 | 8.903 | 9.025 | 81,613 | +0.14(+1.56%) |
Apr 18, 2017 | 9.058 | 9.058 | 8.821 | 8.887 | 36,059 | -0.24(-2.59%) |
Apr 17, 2017 | 9.107 | 9.229 | 9.042 | 9.123 | 55,938 | +0.02(+0.18%) |
Apr 13, 2017 | 9.499 | 9.531 | 9.058 | 9.107 | 32,827 | -0.36(-3.79%) |
Apr 12, 2017 | 9.678 | 9.776 | 9.417 | 9.466 | 35,353 | -0.20(-2.03%) |
Apr 11, 2017 | 9.499 | 9.711 | 9.482 | 9.662 | 45,424 | +0.14(+1.46%) |
Apr 10, 2017 | 9.637 | 9.927 | 9.478 | 9.523 | 64,833 | -0.11(-1.19%) |
Apr 07, 2017 | 9.637 | 9.768 | 9.601 | 9.637 | 45,381 | -0.04(-0.42%) |
Apr 06, 2017 | 9.646 | 9.711 | 9.368 | 9.678 | 39,600 | +0.08(+0.85%) |
Apr 05, 2017 | 9.760 | 9.874 | 9.572 | 9.597 | 75,438 | -0.20(-2.00%) |
Apr 04, 2017 | 9.703 | 9.793 | 9.678 | 9.793 | 42,764 | +0.07(+0.76%) |
Apr 03, 2017 | 9.988 | 9.988 | 9.646 | 9.719 | 45,365 | -0.22(-2.22%) |
Mar 31, 2017 | 9.833 | 10.06 | 9.752 | 9.939 | 53,424 | +0.09(+0.91%) |
Mar 30, 2017 | 9.882 | 10.00 | 9.744 | 9.850 | 69,522 | -0.03(-0.33%) |
Mar 29, 2017 | 9.678 | 9.964 | 9.654 | 9.882 | 66,280 | +0.16(+1.68%) |
Mar 28, 2017 | 9.613 | 9.760 | 9.556 | 9.719 | 46,645 | +0.08(+0.85%) |
Mar 27, 2017 | 9.442 | 9.711 | 9.393 | 9.637 | 64,304 | +0.11(+1.11%) |
Mar 24, 2017 | 9.507 | 9.605 | 9.442 | 9.531 | 42,927 | -0.03(-0.34%) |
Mar 23, 2017 | 9.597 | 9.825 | 9.515 | 9.564 | 80,846 | +0.01(+0.09%) |
Mar 22, 2017 | 9.801 | 9.931 | 9.474 | 9.556 | 84,725 | -0.20(-2.09%) |
Mar 21, 2017 | 9.939 | 10.09 | 9.752 | 9.760 | 117,068 | -0.11(-1.16%) |
Mar 20, 2017 | 10.52 | 10.52 | 9.806 | 9.874 | 184,978 | -0.58(-5.54%) |
Mar 17, 2017 | 10.36 | 10.62 | 10.14 | 10.45 | 337,630 | +0.16(+1.59%) |
Mar 16, 2017 | 10.18 | 10.29 | 10.00 | 10.29 | 78,250 | +0.12(+1.20%) |
Mar 15, 2017 | 9.841 | 10.20 | 9.776 | 10.17 | 190,112 | +0.36(+3.66%) |
Mar 14, 2017 | 9.556 | 9.833 | 9.330 | 9.809 | 169,983 | +0.38(+4.07%) |
Mar 13, 2017 | 8.291 | 9.442 | 8.291 | 9.425 | 155,293 | +1.16(+14.02%) |
Mar 10, 2017 | 8.585 | 8.606 | 8.226 | 8.267 | 90,519 | -0.33(-3.89%) |
Mar 09, 2017 | 8.626 | 8.715 | 8.552 | 8.601 | 30,080 | -0.04(-0.47%) |
Mar 08, 2017 | 8.707 | 8.879 | 8.609 | 8.642 | 52,720 | +0.02(+0.28%) |
Mar 07, 2017 | 8.634 | 8.756 | 8.605 | 8.617 | 86,100 | -0.02(-0.28%) |
Mar 06, 2017 | 8.887 | 8.907 | 8.593 | 8.642 | 74,465 | -0.33(-3.64%) |
Mar 03, 2017 | 9.042 | 9.066 | 8.821 | 8.968 | 27,241 | -0.04(-0.45%) |
Mar 02, 2017 | 9.221 | 9.221 | 8.887 | 9.009 | 66,869 | -0.22(-2.39%) |