Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.767 | 7.767 | 7.446 | 7.511 | 5,740 | -0.06(-0.85%) |
May 30, 2017 | 7.703 | 7.832 | 7.575 | 7.575 | 2,632 | -0.06(-0.84%) |
May 26, 2017 | 7.767 | 7.832 | 7.511 | 7.639 | 11,179 | -0.13(-1.65%) |
May 25, 2017 | 7.767 | 7.889 | 7.767 | 7.767 | 5,951 | +0.00(+0.00%) |
May 24, 2017 | 7.712 | 7.960 | 7.712 | 7.767 | 11,201 | +0.00(+0.00%) |
May 23, 2017 | 7.639 | 7.960 | 7.639 | 7.767 | 8,995 | +0.06(+0.83%) |
May 22, 2017 | 7.896 | 7.896 | 7.575 | 7.703 | 10,437 | +0.00(+0.00%) |
May 19, 2017 | 7.575 | 8.024 | 7.575 | 7.703 | 7,416 | +0.13(+1.69%) |
May 18, 2017 | 7.896 | 8.315 | 7.382 | 7.575 | 29,637 | -0.37(-4.69%) |
May 17, 2017 | 8.088 | 8.202 | 7.896 | 7.948 | 6,472 | -0.20(-2.51%) |
May 16, 2017 | 8.409 | 8.601 | 8.153 | 8.153 | 9,732 | -0.13(-1.55%) |
May 15, 2017 | 8.474 | 8.538 | 8.217 | 8.281 | 18,123 | +0.00(+0.00%) |
May 12, 2017 | 8.281 | 8.345 | 8.217 | 8.281 | 4,932 | +0.00(+0.00%) |
May 11, 2017 | 8.345 | 8.474 | 8.281 | 8.281 | 6,634 | -0.06(-0.77%) |
May 10, 2017 | 8.281 | 8.454 | 8.281 | 8.345 | 3,409 | -0.06(-0.76%) |
May 09, 2017 | 8.345 | 8.474 | 8.217 | 8.409 | 6,653 | +0.00(+0.00%) |
May 08, 2017 | 8.735 | 8.735 | 8.217 | 8.409 | 39,988 | -0.13(-1.50%) |
May 05, 2017 | 8.602 | 8.666 | 8.281 | 8.538 | 5,542 | -0.06(-0.75%) |
May 04, 2017 | 8.987 | 9.051 | 8.024 | 8.602 | 22,445 | -0.45(-4.96%) |
May 03, 2017 | 8.987 | 9.308 | 8.987 | 9.051 | 5,928 | -0.06(-0.70%) |
May 02, 2017 | 9.565 | 9.565 | 8.666 | 9.115 | 32,555 | +0.45(+5.19%) |
May 01, 2017 | 8.602 | 8.858 | 8.474 | 8.666 | 8,883 | +0.26(+3.05%) |
Apr 28, 2017 | 8.602 | 8.602 | 8.217 | 8.409 | 19,768 | -0.06(-0.76%) |
Apr 27, 2017 | 8.666 | 8.692 | 8.474 | 8.474 | 12,299 | -0.19(-2.22%) |
Apr 26, 2017 | 8.602 | 8.794 | 8.538 | 8.666 | 11,238 | +0.00(+0.00%) |
Apr 25, 2017 | 8.666 | 8.794 | 8.666 | 8.666 | 10,063 | -0.13(-1.46%) |
Apr 24, 2017 | 8.794 | 8.794 | 8.730 | 8.794 | 6,789 | +0.00(+0.00%) |
Apr 21, 2017 | 9.115 | 9.115 | 8.730 | 8.794 | 7,820 | -0.04(-0.44%) |
Apr 20, 2017 | 8.794 | 8.859 | 8.730 | 8.833 | 7,654 | +0.04(+0.44%) |
Apr 19, 2017 | 8.987 | 9.017 | 8.730 | 8.794 | 12,186 | -0.26(-2.84%) |
Apr 18, 2017 | 8.987 | 9.051 | 8.987 | 9.051 | 8,799 | +0.00(+0.00%) |
Apr 17, 2017 | 8.987 | 9.051 | 8.987 | 9.051 | 4,476 | +0.06(+0.71%) |
Apr 13, 2017 | 9.180 | 9.372 | 8.859 | 8.987 | 7,454 | -0.04(-0.40%) |
Apr 12, 2017 | 9.436 | 9.436 | 8.987 | 9.023 | 12,439 | -0.22(-2.39%) |
Apr 11, 2017 | 9.115 | 9.436 | 8.794 | 9.244 | 25,127 | +0.32(+3.60%) |
Apr 10, 2017 | 8.987 | 9.308 | 8.859 | 8.923 | 18,610 | -0.06(-0.71%) |
Apr 07, 2017 | 9.115 | 9.308 | 8.987 | 8.987 | 20,067 | -0.06(-0.71%) |
Apr 06, 2017 | 8.987 | 9.308 | 8.987 | 9.051 | 7,369 | +0.00(+0.00%) |
Apr 05, 2017 | 9.372 | 9.436 | 8.987 | 9.051 | 5,568 | -0.26(-2.76%) |
Apr 04, 2017 | 9.308 | 9.565 | 9.308 | 9.308 | 4,844 | -0.06(-0.68%) |
Apr 03, 2017 | 9.372 | 9.565 | 9.308 | 9.372 | 8,303 | -0.13(-1.35%) |
Mar 31, 2017 | 9.436 | 9.629 | 9.372 | 9.501 | 9,379 | +0.06(+0.68%) |
Mar 30, 2017 | 9.629 | 10.01 | 9.436 | 9.436 | 32,494 | -0.13(-1.34%) |
Mar 29, 2017 | 9.629 | 9.757 | 9.436 | 9.565 | 22,991 | +0.19(+2.05%) |
Mar 28, 2017 | 8.987 | 9.494 | 8.987 | 9.372 | 39,040 | +0.51(+5.80%) |
Mar 27, 2017 | 8.730 | 8.974 | 8.730 | 8.859 | 19,342 | -0.19(-2.13%) |
Mar 24, 2017 | 9.180 | 9.180 | 8.987 | 9.051 | 11,272 | -0.06(-0.70%) |
Mar 23, 2017 | 8.859 | 9.115 | 8.730 | 9.115 | 11,656 | +0.32(+3.65%) |
Mar 22, 2017 | 8.923 | 8.987 | 8.730 | 8.794 | 7,748 | -0.13(-1.44%) |
Mar 21, 2017 | 9.629 | 9.629 | 8.879 | 8.923 | 18,754 | -0.58(-6.08%) |
Mar 20, 2017 | 9.501 | 9.565 | 9.436 | 9.501 | 10,237 | -0.13(-1.33%) |
Mar 17, 2017 | 9.822 | 9.950 | 9.503 | 9.629 | 18,980 | -0.06(-0.66%) |
Mar 16, 2017 | 9.436 | 10.01 | 9.372 | 9.693 | 50,815 | +0.32(+3.42%) |
Mar 15, 2017 | 8.923 | 9.501 | 8.852 | 9.372 | 21,991 | +0.64(+7.35%) |
Mar 14, 2017 | 8.345 | 9.051 | 8.345 | 8.730 | 14,949 | +0.13(+1.49%) |
Mar 13, 2017 | 8.666 | 8.794 | 8.544 | 8.602 | 14,515 | -0.26(-2.90%) |
Mar 10, 2017 | 8.281 | 9.244 | 8.281 | 8.859 | 24,134 | +0.39(+4.55%) |
Mar 09, 2017 | 8.923 | 8.987 | 8.345 | 8.474 | 22,364 | -0.39(-4.35%) |
Mar 08, 2017 | 9.822 | 9.822 | 8.859 | 8.859 | 37,859 | -1.03(-10.39%) |
Mar 07, 2017 | 9.629 | 10.01 | 9.629 | 9.886 | 38,589 | +0.06(+0.65%) |
Mar 06, 2017 | 10.01 | 10.01 | 9.629 | 9.822 | 19,268 | -0.13(-1.28%) |
Mar 03, 2017 | 9.629 | 10.01 | 9.629 | 9.949 | 27,604 | +0.26(+2.64%) |
Mar 02, 2017 | 9.693 | 9.822 | 9.629 | 9.693 | 13,362 | -0.13(-1.31%) |