Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.840 | 10.00 | 9.590 | 9.680 | 27,781 | -0.14(-1.43%) |
May 30, 2017 | 10.00 | 10.13 | 9.731 | 9.820 | 36,395 | -0.13(-1.31%) |
May 26, 2017 | 10.10 | 10.15 | 9.740 | 9.950 | 33,216 | -0.03(-0.30%) |
May 25, 2017 | 10.21 | 10.36 | 9.940 | 9.980 | 20,528 | -0.21(-2.06%) |
May 24, 2017 | 10.30 | 10.40 | 10.10 | 10.19 | 22,446 | -0.08(-0.78%) |
May 23, 2017 | 10.55 | 10.55 | 10.03 | 10.27 | 53,983 | -0.17(-1.63%) |
May 22, 2017 | 9.600 | 10.79 | 9.600 | 10.44 | 70,280 | +0.58(+5.88%) |
May 19, 2017 | 9.420 | 9.950 | 9.360 | 9.860 | 42,268 | +0.49(+5.23%) |
May 18, 2017 | 9.660 | 9.740 | 9.340 | 9.370 | 107,680 | -0.36(-3.70%) |
May 17, 2017 | 9.580 | 9.860 | 9.460 | 9.730 | 32,828 | +0.08(+0.83%) |
May 16, 2017 | 9.870 | 9.969 | 9.540 | 9.650 | 78,322 | -0.22(-2.23%) |
May 15, 2017 | 9.550 | 10.00 | 9.520 | 9.870 | 94,226 | +0.29(+3.03%) |
May 12, 2017 | 9.710 | 9.840 | 9.470 | 9.580 | 42,024 | -0.16(-1.64%) |
May 11, 2017 | 9.880 | 9.980 | 9.460 | 9.740 | 59,934 | -0.20(-2.01%) |
May 10, 2017 | 10.43 | 10.43 | 9.850 | 9.940 | 127,252 | -0.44(-4.26%) |
May 09, 2017 | 10.34 | 10.42 | 10.19 | 10.38 | 95,698 | +0.09(+0.90%) |
May 08, 2017 | 9.790 | 10.34 | 9.665 | 10.29 | 111,371 | +0.50(+5.11%) |
May 05, 2017 | 9.690 | 9.900 | 9.560 | 9.790 | 57,417 | +0.11(+1.14%) |
May 04, 2017 | 9.700 | 10.00 | 9.140 | 9.680 | 168,285 | +0.30(+3.20%) |
May 03, 2017 | 9.520 | 9.660 | 9.260 | 9.380 | 109,600 | -0.13(-1.37%) |
May 02, 2017 | 9.340 | 9.620 | 9.250 | 9.510 | 90,177 | +0.25(+2.70%) |
May 01, 2017 | 8.820 | 9.360 | 8.750 | 9.260 | 63,221 | +0.37(+4.16%) |
Apr 28, 2017 | 9.020 | 9.020 | 8.850 | 8.890 | 16,262 | -0.11(-1.22%) |
Apr 27, 2017 | 9.070 | 9.230 | 8.770 | 9.000 | 109,043 | -0.02(-0.22%) |
Apr 26, 2017 | 8.900 | 9.060 | 8.770 | 9.020 | 33,689 | +0.08(+0.89%) |
Apr 25, 2017 | 9.260 | 9.260 | 8.770 | 8.940 | 92,351 | -0.24(-2.61%) |
Apr 24, 2017 | 8.910 | 9.350 | 8.910 | 9.180 | 71,183 | -0.17(-1.82%) |
Apr 21, 2017 | 9.280 | 9.742 | 9.114 | 9.350 | 191,050 | +0.10(+1.08%) |
Apr 20, 2017 | 8.550 | 9.290 | 8.410 | 9.250 | 120,538 | +0.65(+7.56%) |
Apr 19, 2017 | 8.430 | 8.620 | 8.230 | 8.600 | 114,314 | +0.13(+1.53%) |
Apr 18, 2017 | 8.470 | 8.710 | 8.430 | 8.470 | 93,923 | +0.02(+0.24%) |
Apr 17, 2017 | 8.430 | 8.450 | 8.320 | 8.450 | 46,229 | +0.16(+1.93%) |
Apr 13, 2017 | 8.390 | 8.730 | 8.210 | 8.290 | 101,438 | -0.01(-0.12%) |
Apr 12, 2017 | 8.020 | 8.540 | 7.970 | 8.300 | 122,107 | +0.37(+4.67%) |
Apr 11, 2017 | 7.550 | 7.980 | 7.550 | 7.930 | 100,610 | +0.38(+5.03%) |
Apr 10, 2017 | 7.500 | 7.949 | 7.490 | 7.550 | 43,680 | -0.06(-0.79%) |
Apr 07, 2017 | 7.590 | 7.830 | 7.530 | 7.610 | 53,553 | +0.00(+0.00%) |
Apr 06, 2017 | 7.540 | 7.730 | 7.410 | 7.610 | 43,738 | +0.10(+1.33%) |
Apr 05, 2017 | 7.470 | 7.770 | 7.470 | 7.510 | 45,069 | +0.00(+0.00%) |
Apr 04, 2017 | 7.650 | 7.700 | 7.280 | 7.510 | 99,047 | +0.00(+0.00%) |
Apr 03, 2017 | 7.760 | 7.760 | 7.460 | 7.510 | 44,361 | -0.21(-2.72%) |
Mar 31, 2017 | 7.400 | 7.930 | 7.400 | 7.720 | 72,319 | +0.25(+3.35%) |
Mar 30, 2017 | 7.390 | 7.570 | 7.220 | 7.470 | 97,422 | +0.06(+0.81%) |
Mar 29, 2017 | 7.340 | 7.450 | 7.255 | 7.410 | 63,307 | +0.04(+0.54%) |
Mar 28, 2017 | 7.350 | 7.510 | 7.290 | 7.370 | 81,129 | +0.02(+0.27%) |
Mar 27, 2017 | 7.100 | 7.500 | 7.080 | 7.350 | 84,414 | +0.26(+3.67%) |
Mar 24, 2017 | 6.740 | 7.120 | 6.650 | 7.090 | 70,034 | +0.41(+6.14%) |
Mar 23, 2017 | 6.470 | 6.820 | 6.470 | 6.680 | 82,708 | +0.31(+4.87%) |
Mar 22, 2017 | 6.600 | 6.600 | 6.280 | 6.370 | 109,837 | -0.25(-3.78%) |
Mar 21, 2017 | 6.860 | 6.940 | 6.595 | 6.620 | 39,475 | -0.28(-4.06%) |
Mar 20, 2017 | 6.870 | 6.960 | 6.680 | 6.900 | 63,302 | -0.03(-0.43%) |
Mar 17, 2017 | 6.950 | 7.130 | 6.920 | 6.930 | 70,871 | +0.01(+0.14%) |
Mar 16, 2017 | 6.788 | 6.960 | 6.630 | 6.920 | 47,674 | +0.21(+3.13%) |
Mar 15, 2017 | 7.060 | 7.130 | 6.560 | 6.710 | 94,843 | -0.35(-4.96%) |
Mar 14, 2017 | 7.119 | 7.170 | 6.970 | 7.060 | 41,432 | -0.07(-0.98%) |
Mar 13, 2017 | 7.340 | 7.340 | 7.020 | 7.130 | 46,329 | -0.10(-1.38%) |
Mar 10, 2017 | 7.190 | 7.500 | 7.190 | 7.230 | 79,239 | +0.06(+0.84%) |
Mar 09, 2017 | 7.130 | 7.450 | 6.900 | 7.170 | 528,636 | -0.43(-5.66%) |
Mar 08, 2017 | 6.750 | 7.680 | 6.736 | 7.600 | 178,774 | +0.86(+12.76%) |
Mar 07, 2017 | 6.730 | 6.830 | 6.500 | 6.740 | 46,398 | +0.00(+0.00%) |
Mar 06, 2017 | 7.150 | 7.150 | 6.730 | 6.740 | 35,028 | -0.36(-5.07%) |
Mar 03, 2017 | 6.630 | 7.200 | 6.630 | 7.100 | 60,395 | +0.54(+8.23%) |
Mar 02, 2017 | 6.910 | 6.970 | 6.500 | 6.560 | 95,553 | -0.41(-5.88%) |