Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.076 | 8.295 | 7.922 | 8.032 | 21,543 | +0.00(+0.00%) |
May 30, 2017 | 7.988 | 8.251 | 7.988 | 8.032 | 20,750 | -0.09(-1.08%) |
May 26, 2017 | 8.163 | 8.207 | 7.988 | 8.119 | 21,719 | -0.09(-1.07%) |
May 25, 2017 | 7.505 | 8.251 | 7.505 | 8.207 | 36,723 | +0.79(+10.65%) |
May 24, 2017 | 7.417 | 7.637 | 7.242 | 7.417 | 15,840 | +0.00(+0.00%) |
May 23, 2017 | 7.724 | 7.768 | 7.373 | 7.417 | 17,530 | -0.31(-3.98%) |
May 22, 2017 | 7.286 | 7.724 | 7.286 | 7.724 | 24,327 | +0.35(+4.76%) |
May 19, 2017 | 7.549 | 7.637 | 7.329 | 7.373 | 17,408 | +0.00(+0.00%) |
May 18, 2017 | 7.549 | 7.812 | 7.329 | 7.373 | 18,037 | -0.13(-1.75%) |
May 17, 2017 | 7.549 | 7.768 | 7.329 | 7.505 | 36,888 | -0.18(-2.29%) |
May 16, 2017 | 7.724 | 7.900 | 7.549 | 7.681 | 35,471 | +0.00(+0.00%) |
May 15, 2017 | 7.681 | 8.207 | 7.637 | 7.681 | 31,112 | +0.00(+0.00%) |
May 12, 2017 | 7.812 | 8.032 | 7.637 | 7.681 | 28,082 | -0.22(-2.78%) |
May 11, 2017 | 8.207 | 8.251 | 7.768 | 7.900 | 27,656 | -0.22(-2.70%) |
May 10, 2017 | 7.593 | 8.422 | 7.593 | 8.119 | 35,693 | +0.57(+7.56%) |
May 09, 2017 | 7.900 | 8.207 | 7.154 | 7.549 | 123,757 | -0.39(-4.97%) |
May 08, 2017 | 8.602 | 8.602 | 7.736 | 7.944 | 67,728 | -0.57(-6.70%) |
May 05, 2017 | 8.383 | 8.778 | 8.295 | 8.514 | 41,114 | +0.22(+2.65%) |
May 04, 2017 | 9.787 | 9.787 | 7.944 | 8.295 | 177,058 | -1.49(-15.25%) |
May 03, 2017 | 9.919 | 10.16 | 9.612 | 9.787 | 41,720 | -0.18(-1.76%) |
May 02, 2017 | 10.53 | 10.66 | 9.875 | 9.963 | 47,840 | -0.26(-2.57%) |
May 01, 2017 | 11.67 | 11.85 | 9.787 | 10.23 | 159,282 | -1.32(-11.41%) |
Apr 28, 2017 | 12.60 | 12.90 | 11.41 | 11.54 | 82,913 | -1.05(-8.36%) |
Apr 27, 2017 | 13.03 | 14.34 | 12.20 | 12.60 | 85,826 | -0.26(-2.05%) |
Apr 26, 2017 | 14.57 | 15.97 | 12.73 | 12.86 | 202,774 | -1.67(-11.48%) |
Apr 25, 2017 | 14.97 | 13.12 | 14.53 | 115,465 | +1.40(+10.70%) | |
Apr 24, 2017 | 12.82 | 13.30 | 12.16 | 13.12 | 85,770 | +0.88(+7.17%) |
Apr 21, 2017 | 11.67 | 12.29 | 11.56 | 12.24 | 47,617 | +0.57(+4.89%) |
Apr 20, 2017 | 11.50 | 11.81 | 11.41 | 11.67 | 28,363 | +0.35(+3.10%) |
Apr 19, 2017 | 11.45 | 11.67 | 11.28 | 11.32 | 22,393 | +0.04(+0.39%) |
Apr 18, 2017 | 11.59 | 11.59 | 11.19 | 11.28 | 23,822 | -0.04(-0.39%) |
Apr 17, 2017 | 11.59 | 11.76 | 11.32 | 11.32 | 37,027 | +0.00(+0.00%) |
Apr 13, 2017 | 11.19 | 11.81 | 10.95 | 11.32 | 23,915 | +0.18(+1.58%) |
Apr 12, 2017 | 10.88 | 11.15 | 10.45 | 11.15 | 14,091 | +0.35(+3.25%) |
Apr 11, 2017 | 10.84 | 11.15 | 10.71 | 10.80 | 23,445 | +0.04(+0.41%) |
Apr 10, 2017 | 10.58 | 10.95 | 10.52 | 10.75 | 14,454 | +0.18(+1.66%) |
Apr 07, 2017 | 10.75 | 10.93 | 10.58 | 10.58 | 23,954 | +0.00(+0.00%) |
Apr 06, 2017 | 10.53 | 11.41 | 10.40 | 10.58 | 35,310 | +0.04(+0.42%) |
Apr 05, 2017 | 10.45 | 11.41 | 10.40 | 10.53 | 14,381 | +0.18(+1.70%) |
Apr 04, 2017 | 10.23 | 10.84 | 10.23 | 10.36 | 23,512 | +0.13(+1.29%) |
Apr 03, 2017 | 10.36 | 10.53 | 10.05 | 10.23 | 25,392 | +0.04(+0.43%) |
Mar 31, 2017 | 10.31 | 10.84 | 9.963 | 10.18 | 40,811 | -0.75(-6.83%) |
Mar 30, 2017 | 11.02 | 11.54 | 10.60 | 10.93 | 53,431 | -0.57(-4.96%) |
Mar 29, 2017 | 11.72 | 12.07 | 10.97 | 11.50 | 86,448 | -0.14(-1.17%) |
Mar 28, 2017 | 12.07 | 12.47 | 11.29 | 11.63 | 41,125 | -0.26(-2.21%) |
Mar 27, 2017 | 10.94 | 12.07 | 10.91 | 11.90 | 64,160 | +1.14(+10.57%) |
Mar 24, 2017 | 10.54 | 10.85 | 10.54 | 10.76 | 10,225 | +0.17(+1.65%) |
Mar 23, 2017 | 10.94 | 11.35 | 10.15 | 10.59 | 43,314 | -0.22(-2.02%) |
Mar 22, 2017 | 10.24 | 10.94 | 9.696 | 10.80 | 64,703 | +0.74(+7.39%) |
Mar 21, 2017 | 9.404 | 11.15 | 9.212 | 10.06 | 95,749 | +1.25(+14.14%) |
Mar 20, 2017 | 9.404 | 9.404 | 8.748 | 8.814 | 20,154 | -0.20(-2.18%) |
Mar 17, 2017 | 9.404 | 9.579 | 9.010 | 9.010 | 58,786 | -0.35(-3.74%) |
Mar 16, 2017 | 9.404 | 9.448 | 9.229 | 9.360 | 12,298 | +0.13(+1.42%) |
Mar 15, 2017 | 9.142 | 9.404 | 9.010 | 9.229 | 14,037 | +0.17(+1.93%) |
Mar 14, 2017 | 9.015 | 9.098 | 8.923 | 9.054 | 13,768 | +0.04(+0.49%) |
Mar 13, 2017 | 9.010 | 9.404 | 8.923 | 9.010 | 16,093 | +0.13(+1.48%) |
Mar 10, 2017 | 9.098 | 9.185 | 8.879 | 8.879 | 13,100 | -0.22(-2.40%) |
Mar 09, 2017 | 9.098 | 9.229 | 9.098 | 9.098 | 18,102 | +0.04(+0.48%) |
Mar 08, 2017 | 8.879 | 9.098 | 8.617 | 9.054 | 27,142 | +0.70(+8.38%) |
Mar 07, 2017 | 7.873 | 8.486 | 7.436 | 8.354 | 23,014 | +0.52(+6.70%) |
Mar 06, 2017 | 7.611 | 8.136 | 7.611 | 7.829 | 16,241 | +0.13(+1.70%) |
Mar 03, 2017 | 7.873 | 8.004 | 7.655 | 7.698 | 8,625 | -0.26(-3.30%) |
Mar 02, 2017 | 8.092 | 8.311 | 7.961 | 7.961 | 5,565 | -0.13(-1.62%) |