Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.320 | 9.434 | 9.228 | 9.388 | 274,795 | +0.00(+0.00%) |
May 30, 2017 | 9.342 | 9.617 | 9.205 | 9.388 | 594,383 | +0.14(+1.49%) |
May 26, 2017 | 9.136 | 9.319 | 9.136 | 9.251 | 267,391 | +0.09(+1.00%) |
May 25, 2017 | 9.411 | 9.571 | 9.068 | 9.159 | 533,847 | -0.21(-2.20%) |
May 24, 2017 | 9.457 | 9.695 | 9.342 | 9.365 | 430,731 | +0.02(+0.25%) |
May 23, 2017 | 9.228 | 9.571 | 9.228 | 9.342 | 380,467 | +0.11(+1.24%) |
May 22, 2017 | 9.114 | 9.283 | 9.068 | 9.228 | 397,818 | +0.16(+1.77%) |
May 19, 2017 | 8.999 | 9.228 | 8.978 | 9.068 | 259,796 | +0.18(+2.06%) |
May 18, 2017 | 8.930 | 9.228 | 8.816 | 8.885 | 463,233 | -0.05(-0.51%) |
May 17, 2017 | 9.114 | 9.159 | 8.930 | 8.930 | 294,107 | -0.21(-2.26%) |
May 16, 2017 | 9.159 | 9.274 | 9.091 | 9.136 | 246,123 | -0.02(-0.25%) |
May 15, 2017 | 9.388 | 9.549 | 9.136 | 9.159 | 559,941 | +0.00(+0.00%) |
May 12, 2017 | 8.793 | 9.159 | 8.793 | 9.159 | 437,465 | +0.34(+3.90%) |
May 11, 2017 | 8.793 | 9.022 | 8.656 | 8.816 | 391,859 | +0.09(+1.05%) |
May 10, 2017 | 8.747 | 9.091 | 8.701 | 8.724 | 590,533 | +0.02(+0.26%) |
May 09, 2017 | 8.862 | 8.901 | 8.678 | 8.701 | 248,892 | -0.11(-1.30%) |
May 08, 2017 | 8.793 | 9.091 | 8.793 | 8.816 | 577,056 | +0.11(+1.32%) |
May 05, 2017 | 8.564 | 8.907 | 8.564 | 8.701 | 369,232 | +0.14(+1.60%) |
May 04, 2017 | 8.633 | 8.747 | 8.495 | 8.564 | 385,144 | -0.14(-1.58%) |
May 03, 2017 | 8.678 | 8.907 | 8.610 | 8.701 | 351,207 | +0.02(+0.26%) |
May 02, 2017 | 8.930 | 9.020 | 8.610 | 8.678 | 455,536 | -0.21(-2.32%) |
May 01, 2017 | 9.068 | 9.114 | 8.816 | 8.885 | 360,140 | -0.02(-0.26%) |
Apr 28, 2017 | 9.159 | 9.182 | 8.885 | 8.907 | 481,228 | -0.16(-1.77%) |
Apr 27, 2017 | 9.091 | 9.205 | 8.930 | 9.068 | 290,054 | -0.07(-0.75%) |
Apr 26, 2017 | 9.068 | 9.228 | 8.816 | 9.136 | 605,383 | +0.11(+1.27%) |
Apr 25, 2017 | 9.136 | 9.136 | 8.839 | 9.022 | 347,076 | -0.11(-1.25%) |
Apr 24, 2017 | 8.976 | 9.260 | 8.907 | 9.136 | 522,858 | +0.16(+1.79%) |
Apr 21, 2017 | 8.793 | 9.068 | 8.701 | 8.976 | 625,865 | +0.23(+2.62%) |
Apr 20, 2017 | 8.930 | 9.045 | 8.724 | 8.747 | 629,824 | -0.07(-0.78%) |
Apr 19, 2017 | 9.114 | 9.182 | 8.724 | 8.816 | 394,184 | -0.21(-2.28%) |
Apr 18, 2017 | 8.976 | 9.354 | 8.884 | 9.022 | 459,752 | -0.02(-0.25%) |
Apr 17, 2017 | 8.839 | 9.732 | 8.839 | 9.045 | 984,958 | +0.21(+2.33%) |
Apr 13, 2017 | 8.953 | 9.114 | 8.804 | 8.839 | 617,166 | -0.18(-2.03%) |
Apr 12, 2017 | 9.755 | 10.01 | 8.839 | 9.022 | 1,096,102 | -0.80(-8.16%) |
Apr 11, 2017 | 10.35 | 10.54 | 9.744 | 9.823 | 1,440,828 | -0.64(-6.13%) |
Apr 10, 2017 | 10.71 | 10.77 | 10.31 | 10.47 | 2,531,906 | +0.15(+1.48%) |
Apr 07, 2017 | 10.09 | 10.60 | 9.919 | 10.31 | 1,778,901 | +0.59(+6.07%) |
Apr 06, 2017 | 9.504 | 9.897 | 9.438 | 9.722 | 694,654 | +0.28(+3.01%) |
Apr 05, 2017 | 9.395 | 9.744 | 9.312 | 9.438 | 778,869 | +0.22(+2.37%) |
Apr 04, 2017 | 9.111 | 9.264 | 8.884 | 9.220 | 654,696 | +0.11(+1.20%) |
Apr 03, 2017 | 8.914 | 9.176 | 8.661 | 9.111 | 568,696 | +0.33(+3.73%) |
Mar 31, 2017 | 8.674 | 8.827 | 8.433 | 8.783 | 505,833 | +0.17(+2.03%) |
Mar 30, 2017 | 8.805 | 8.991 | 8.608 | 8.608 | 620,005 | -0.07(-0.76%) |
Mar 29, 2017 | 8.521 | 9.023 | 8.452 | 8.674 | 537,831 | +0.28(+3.39%) |
Mar 28, 2017 | 8.128 | 8.543 | 8.128 | 8.390 | 455,701 | +0.26(+3.23%) |
Mar 27, 2017 | 8.040 | 8.171 | 7.996 | 8.128 | 245,589 | -0.02(-0.27%) |
Mar 24, 2017 | 8.412 | 8.412 | 8.018 | 8.149 | 402,934 | -0.22(-2.61%) |
Mar 23, 2017 | 7.996 | 8.390 | 7.909 | 8.368 | 496,590 | +0.44(+5.51%) |
Mar 22, 2017 | 7.822 | 7.996 | 7.669 | 7.931 | 317,948 | +0.11(+1.40%) |
Mar 21, 2017 | 7.887 | 7.919 | 7.625 | 7.822 | 412,963 | +0.00(+0.00%) |
Mar 20, 2017 | 7.734 | 7.909 | 7.603 | 7.822 | 400,806 | +0.13(+1.70%) |
Mar 17, 2017 | 7.581 | 7.756 | 7.494 | 7.691 | 731,156 | +0.20(+2.62%) |
Mar 16, 2017 | 7.865 | 8.193 | 7.472 | 7.494 | 894,874 | -0.31(-3.92%) |
Mar 15, 2017 | 7.188 | 7.822 | 7.123 | 7.800 | 765,088 | +0.70(+9.85%) |
Mar 14, 2017 | 7.079 | 7.144 | 6.838 | 7.101 | 676,078 | -0.13(-1.81%) |
Mar 13, 2017 | 7.494 | 7.944 | 7.122 | 7.232 | 848,126 | -0.28(-3.78%) |
Mar 10, 2017 | 6.926 | 7.756 | 6.926 | 7.516 | 1,160,539 | +0.66(+9.55%) |
Mar 09, 2017 | 7.035 | 7.210 | 6.554 | 6.860 | 1,466,154 | -0.37(-5.14%) |
Mar 08, 2017 | 7.538 | 7.734 | 7.035 | 7.232 | 1,438,571 | -0.52(-6.76%) |
Mar 07, 2017 | 8.149 | 8.149 | 7.647 | 7.756 | 1,114,933 | -0.42(-5.08%) |
Mar 06, 2017 | 8.149 | 8.390 | 7.996 | 8.171 | 542,895 | +0.00(+0.00%) |
Mar 03, 2017 | 7.778 | 8.259 | 7.615 | 8.171 | 998,368 | +0.17(+2.19%) |
Mar 02, 2017 | 8.259 | 8.543 | 7.756 | 7.996 | 2,278,665 | -0.81(-9.18%) |