Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.780 | 9.035 | 8.727 | 8.755 | 25,794 | -0.08(-0.96%) |
May 30, 2017 | 9.005 | 9.005 | 8.562 | 8.840 | 39,966 | -0.17(-1.89%) |
May 26, 2017 | 9.045 | 9.135 | 8.840 | 9.010 | 16,604 | -0.04(-0.39%) |
May 25, 2017 | 8.830 | 9.220 | 8.820 | 9.045 | 57,100 | +0.29(+3.25%) |
May 24, 2017 | 8.500 | 9.010 | 8.275 | 8.760 | 78,716 | +0.28(+3.24%) |
May 23, 2017 | 9.075 | 9.250 | 8.250 | 8.485 | 234,114 | -0.59(-6.50%) |
May 22, 2017 | 9.190 | 9.350 | 8.240 | 9.075 | 215,428 | -0.38(-4.02%) |
May 19, 2017 | 9.000 | 9.465 | 8.977 | 9.455 | 64,460 | +0.58(+6.54%) |
May 18, 2017 | 8.950 | 9.360 | 8.805 | 8.875 | 114,198 | -0.23(-2.58%) |
May 17, 2017 | 10.12 | 10.12 | 8.910 | 9.110 | 145,738 | -1.04(-10.25%) |
May 16, 2017 | 10.38 | 10.65 | 10.05 | 10.15 | 144,550 | -0.22(-2.17%) |
May 15, 2017 | 10.15 | 10.93 | 10.10 | 10.38 | 121,324 | +0.30(+2.98%) |
May 12, 2017 | 9.540 | 10.32 | 9.024 | 10.07 | 214,904 | +0.45(+4.68%) |
May 11, 2017 | 9.390 | 9.895 | 8.345 | 9.625 | 406,154 | -1.38(-12.58%) |
May 10, 2017 | 11.80 | 12.07 | 10.80 | 11.01 | 205,910 | -0.77(-6.50%) |
May 09, 2017 | 11.12 | 11.95 | 10.88 | 11.78 | 302,680 | +0.73(+6.61%) |
May 08, 2017 | 10.60 | 11.39 | 10.43 | 11.04 | 201,552 | +0.39(+3.71%) |
May 05, 2017 | 10.19 | 10.82 | 9.847 | 10.65 | 93,216 | +0.30(+2.90%) |
May 04, 2017 | 10.70 | 10.88 | 9.985 | 10.35 | 103,140 | -0.25(-2.36%) |
May 03, 2017 | 9.550 | 10.88 | 9.500 | 10.60 | 289,488 | +0.95(+9.79%) |
May 02, 2017 | 9.800 | 10.12 | 9.223 | 9.655 | 145,052 | -0.12(-1.28%) |
May 01, 2017 | 8.330 | 9.904 | 8.325 | 9.780 | 203,104 | +1.43(+17.20%) |
Apr 28, 2017 | 8.185 | 8.363 | 7.820 | 8.345 | 31,490 | +0.07(+0.79%) |
Apr 27, 2017 | 8.110 | 8.280 | 7.750 | 8.280 | 37,890 | +0.14(+1.78%) |
Apr 26, 2017 | 8.160 | 8.160 | 8.000 | 8.135 | 17,790 | -0.05(-0.61%) |
Apr 25, 2017 | 7.750 | 8.200 | 7.720 | 8.185 | 78,526 | +0.47(+6.02%) |
Apr 24, 2017 | 7.610 | 7.823 | 7.520 | 7.720 | 57,866 | +0.21(+2.73%) |
Apr 21, 2017 | 7.667 | 7.700 | 7.505 | 7.515 | 14,702 | -0.14(-1.76%) |
Apr 20, 2017 | 7.441 | 7.740 | 7.441 | 7.650 | 70,622 | +0.25(+3.31%) |
Apr 19, 2017 | 7.430 | 7.496 | 7.265 | 7.405 | 91,204 | -0.01(-0.20%) |
Apr 18, 2017 | 7.300 | 7.485 | 7.180 | 7.420 | 76,204 | +0.04(+0.47%) |
Apr 17, 2017 | 7.090 | 7.425 | 7.080 | 7.385 | 34,378 | +0.23(+3.29%) |
Apr 13, 2017 | 7.185 | 7.215 | 7.075 | 7.150 | 18,148 | -0.09(-1.31%) |
Apr 12, 2017 | 7.110 | 7.245 | 7.110 | 7.245 | 13,010 | +0.02(+0.28%) |
Apr 11, 2017 | 7.230 | 7.430 | 7.165 | 7.225 | 51,988 | -0.02(-0.28%) |
Apr 10, 2017 | 7.195 | 7.275 | 7.130 | 7.245 | 27,434 | +0.07(+0.91%) |
Apr 07, 2017 | 7.211 | 7.375 | 7.180 | 7.180 | 62,506 | -0.12(-1.71%) |
Apr 06, 2017 | 7.240 | 7.370 | 7.175 | 7.305 | 39,374 | +0.13(+1.81%) |
Apr 05, 2017 | 7.385 | 7.585 | 7.175 | 7.175 | 35,752 | -0.02(-0.21%) |
Apr 04, 2017 | 7.443 | 7.470 | 7.115 | 7.190 | 23,844 | -0.17(-2.31%) |
Apr 03, 2017 | 7.495 | 7.685 | 7.355 | 7.360 | 33,418 | -0.17(-2.26%) |
Mar 31, 2017 | 7.471 | 7.600 | 7.385 | 7.530 | 26,620 | -0.01(-0.13%) |
Mar 30, 2017 | 7.570 | 7.575 | 7.425 | 7.540 | 11,576 | +0.05(+0.73%) |
Mar 29, 2017 | 7.330 | 7.553 | 7.250 | 7.485 | 63,896 | +0.16(+2.18%) |
Mar 28, 2017 | 7.555 | 7.700 | 7.258 | 7.325 | 66,590 | -0.38(-4.87%) |
Mar 27, 2017 | 7.645 | 7.700 | 7.645 | 7.700 | 7,436 | +0.15(+1.92%) |
Mar 24, 2017 | 7.770 | 7.770 | 7.555 | 7.555 | 6,104 | -0.02(-0.26%) |
Mar 23, 2017 | 7.415 | 7.845 | 7.415 | 7.575 | 49,826 | -0.16(-2.07%) |
Mar 22, 2017 | 7.650 | 7.750 | 7.460 | 7.735 | 21,984 | +0.01(+0.13%) |
Mar 21, 2017 | 7.800 | 7.800 | 7.410 | 7.725 | 35,968 | -0.08(-0.96%) |
Mar 20, 2017 | 7.600 | 7.845 | 7.370 | 7.800 | 75,340 | +0.22(+2.90%) |
Mar 17, 2017 | 7.550 | 7.640 | 7.550 | 7.580 | 12,226 | -0.04(-0.52%) |
Mar 16, 2017 | 7.635 | 7.890 | 7.555 | 7.620 | 38,324 | +0.00(+0.00%) |
Mar 15, 2017 | 7.520 | 7.675 | 7.520 | 7.620 | 46,758 | -0.05(-0.65%) |
Mar 14, 2017 | 7.740 | 7.850 | 7.535 | 7.670 | 41,656 | -0.08(-1.03%) |
Mar 13, 2017 | 7.550 | 7.933 | 7.550 | 7.750 | 149,936 | +0.28(+3.68%) |
Mar 10, 2017 | 7.300 | 7.605 | 7.300 | 7.475 | 199,238 | +0.24(+3.32%) |
Mar 09, 2017 | 7.405 | 7.405 | 7.175 | 7.235 | 51,754 | -0.13(-1.83%) |
Mar 08, 2017 | 7.570 | 7.570 | 7.085 | 7.370 | 84,312 | +0.01(+0.20%) |
Mar 07, 2017 | 7.463 | 7.570 | 7.355 | 7.355 | 36,522 | -0.15(-2.06%) |
Mar 06, 2017 | 7.540 | 7.575 | 7.305 | 7.510 | 56,212 | -0.08(-0.99%) |
Mar 03, 2017 | 7.760 | 7.885 | 7.585 | 7.585 | 18,936 | -0.12(-1.49%) |
Mar 02, 2017 | 7.645 | 7.850 | 7.325 | 7.700 | 27,766 | +0.11(+1.45%) |