Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.050 | 8.200 | 7.600 | 7.800 | 717,972 | -0.30(-3.70%) |
May 30, 2017 | 8.300 | 8.400 | 7.650 | 8.100 | 1,034,274 | -0.20(-2.41%) |
May 26, 2017 | 8.450 | 8.550 | 8.200 | 8.300 | 517,932 | -0.20(-2.35%) |
May 25, 2017 | 8.650 | 8.875 | 8.200 | 8.500 | 542,600 | -0.15(-1.73%) |
May 24, 2017 | 8.850 | 9.000 | 8.250 | 8.650 | 839,693 | -0.15(-1.70%) |
May 23, 2017 | 9.050 | 9.100 | 8.655 | 8.800 | 429,949 | -0.30(-3.30%) |
May 22, 2017 | 8.650 | 9.150 | 8.600 | 9.100 | 404,015 | +0.50(+5.81%) |
May 19, 2017 | 8.850 | 8.850 | 8.450 | 8.600 | 365,662 | -0.20(-2.27%) |
May 18, 2017 | 8.650 | 8.850 | 8.550 | 8.800 | 392,954 | +0.05(+0.57%) |
May 17, 2017 | 8.950 | 9.055 | 8.650 | 8.750 | 628,828 | -0.35(-3.85%) |
May 16, 2017 | 8.850 | 9.150 | 8.810 | 9.100 | 637,363 | +0.30(+3.41%) |
May 15, 2017 | 8.900 | 8.950 | 8.750 | 8.800 | 291,595 | -0.10(-1.12%) |
May 12, 2017 | 8.700 | 8.950 | 8.650 | 8.900 | 302,606 | +0.15(+1.71%) |
May 11, 2017 | 8.800 | 8.900 | 8.640 | 8.750 | 300,539 | -0.10(-1.13%) |
May 10, 2017 | 8.650 | 9.000 | 8.550 | 8.850 | 680,917 | +0.25(+2.91%) |
May 09, 2017 | 8.500 | 8.650 | 8.450 | 8.600 | 343,722 | +0.15(+1.78%) |
May 08, 2017 | 8.450 | 8.745 | 8.400 | 8.450 | 557,411 | +0.00(+0.00%) |
May 05, 2017 | 8.400 | 8.600 | 8.300 | 8.450 | 402,005 | +0.00(+0.00%) |
May 04, 2017 | 8.200 | 8.450 | 8.150 | 8.450 | 566,788 | +0.30(+3.68%) |
May 03, 2017 | 8.350 | 8.350 | 8.050 | 8.150 | 454,834 | -0.20(-2.40%) |
May 02, 2017 | 8.550 | 8.627 | 8.200 | 8.350 | 549,114 | -0.35(-4.02%) |
May 01, 2017 | 8.750 | 8.800 | 8.150 | 8.700 | 885,377 | -0.05(-0.57%) |
Apr 28, 2017 | 8.350 | 8.750 | 8.050 | 8.750 | 1,502,872 | +0.65(+8.02%) |
Apr 27, 2017 | 8.200 | 8.225 | 7.900 | 8.100 | 437,384 | -0.10(-1.22%) |
Apr 26, 2017 | 8.050 | 8.250 | 7.950 | 8.200 | 469,845 | +0.20(+2.50%) |
Apr 25, 2017 | 8.150 | 8.250 | 7.800 | 8.000 | 787,064 | -0.10(-1.23%) |
Apr 24, 2017 | 7.250 | 8.250 | 7.200 | 8.100 | 2,000,522 | +0.95(+13.29%) |
Apr 21, 2017 | 7.350 | 7.390 | 7.050 | 7.150 | 271,178 | -0.20(-2.72%) |
Apr 20, 2017 | 7.050 | 7.550 | 6.960 | 7.350 | 583,303 | +0.35(+5.00%) |
Apr 19, 2017 | 7.200 | 7.200 | 7.000 | 7.000 | 167,981 | -0.15(-2.10%) |
Apr 18, 2017 | 7.250 | 7.300 | 7.000 | 7.150 | 289,962 | +0.05(+0.70%) |
Apr 17, 2017 | 7.100 | 7.250 | 7.050 | 7.100 | 240,149 | -0.05(-0.70%) |
Apr 13, 2017 | 7.150 | 7.200 | 6.950 | 7.150 | 290,193 | -0.05(-0.69%) |
Apr 12, 2017 | 7.350 | 7.400 | 7.150 | 7.200 | 238,159 | -0.10(-1.37%) |
Apr 11, 2017 | 7.200 | 7.395 | 7.100 | 7.300 | 358,887 | +0.05(+0.69%) |
Apr 10, 2017 | 7.550 | 7.550 | 7.200 | 7.250 | 534,381 | -0.25(-3.33%) |
Apr 07, 2017 | 6.750 | 7.600 | 6.750 | 7.500 | 769,238 | +0.70(+10.29%) |
Apr 06, 2017 | 6.800 | 6.850 | 6.650 | 6.800 | 219,734 | +0.00(+0.00%) |
Apr 05, 2017 | 6.650 | 7.100 | 6.650 | 6.800 | 613,263 | +0.20(+3.03%) |
Apr 04, 2017 | 6.450 | 6.650 | 6.450 | 6.600 | 372,133 | +0.15(+2.33%) |
Apr 03, 2017 | 6.650 | 6.725 | 6.450 | 6.450 | 268,431 | -0.20(-3.01%) |
Mar 31, 2017 | 6.550 | 6.700 | 6.425 | 6.650 | 197,321 | +0.05(+0.76%) |
Mar 30, 2017 | 6.300 | 6.600 | 6.250 | 6.600 | 325,020 | +0.35(+5.60%) |
Mar 29, 2017 | 6.350 | 6.400 | 6.200 | 6.250 | 439,881 | -0.10(-1.57%) |
Mar 28, 2017 | 6.300 | 6.400 | 6.300 | 6.350 | 163,990 | +0.05(+0.79%) |
Mar 27, 2017 | 6.500 | 6.550 | 6.250 | 6.300 | 406,737 | -0.20(-3.08%) |
Mar 24, 2017 | 6.300 | 6.650 | 6.250 | 6.500 | 598,359 | +0.25(+4.00%) |
Mar 23, 2017 | 5.950 | 6.350 | 5.950 | 6.250 | 580,065 | +0.30(+5.04%) |
Mar 22, 2017 | 5.850 | 6.000 | 5.800 | 5.950 | 216,342 | +0.10(+1.71%) |
Mar 21, 2017 | 6.000 | 6.100 | 5.850 | 5.850 | 264,808 | -0.15(-2.50%) |
Mar 20, 2017 | 5.850 | 6.050 | 5.850 | 6.000 | 286,510 | +0.15(+2.56%) |
Mar 17, 2017 | 6.000 | 6.000 | 5.850 | 5.850 | 308,170 | -0.20(-3.31%) |
Mar 16, 2017 | 5.950 | 6.050 | 5.800 | 6.050 | 299,465 | +0.15(+2.54%) |
Mar 15, 2017 | 5.800 | 5.950 | 5.650 | 5.900 | 269,322 | +0.20(+3.51%) |
Mar 14, 2017 | 5.900 | 5.900 | 5.700 | 5.700 | 176,841 | -0.25(-4.20%) |
Mar 13, 2017 | 6.000 | 6.075 | 5.895 | 5.950 | 161,177 | -0.05(-0.83%) |
Mar 10, 2017 | 5.850 | 6.130 | 5.808 | 6.000 | 255,450 | +0.15(+2.56%) |
Mar 09, 2017 | 5.800 | 5.900 | 5.750 | 5.850 | 99,742 | +0.05(+0.86%) |
Mar 08, 2017 | 5.750 | 5.925 | 5.750 | 5.800 | 181,926 | +0.05(+0.87%) |
Mar 07, 2017 | 5.750 | 5.950 | 5.700 | 5.750 | 234,241 | -0.05(-0.86%) |
Mar 06, 2017 | 5.900 | 5.950 | 5.800 | 5.800 | 172,912 | -0.20(-3.33%) |
Mar 03, 2017 | 6.050 | 6.100 | 5.850 | 6.000 | 157,832 | -0.05(-0.83%) |
Mar 02, 2017 | 6.300 | 6.300 | 6.050 | 6.050 | 259,471 | -0.25(-3.97%) |