Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.555 | 9.570 | 9.450 | 9.469 | 14,027 | -0.08(-0.85%) |
May 30, 2017 | 9.450 | 9.800 | 9.430 | 9.550 | 28,854 | +0.03(+0.32%) |
May 26, 2017 | 9.840 | 9.970 | 9.500 | 9.520 | 29,047 | -0.47(-4.70%) |
May 25, 2017 | 9.920 | 10.09 | 9.459 | 9.990 | 9,462 | +0.08(+0.81%) |
May 24, 2017 | 9.830 | 9.990 | 9.588 | 9.910 | 12,676 | +0.26(+2.69%) |
May 23, 2017 | 9.690 | 9.920 | 9.550 | 9.650 | 9,829 | -0.07(-0.72%) |
May 22, 2017 | 9.350 | 9.990 | 8.550 | 9.720 | 40,385 | +0.29(+3.08%) |
May 19, 2017 | 9.620 | 9.850 | 9.310 | 9.430 | 18,273 | -0.23(-2.38%) |
May 18, 2017 | 9.800 | 9.900 | 9.350 | 9.660 | 55,486 | +0.08(+0.84%) |
May 17, 2017 | 9.920 | 10.08 | 9.160 | 9.580 | 73,454 | -0.46(-4.58%) |
May 16, 2017 | 10.07 | 10.24 | 9.490 | 10.04 | 23,430 | -0.04(-0.40%) |
May 15, 2017 | 9.920 | 10.21 | 9.515 | 10.08 | 67,486 | +0.01(+0.10%) |
May 12, 2017 | 9.770 | 10.24 | 9.650 | 10.07 | 60,618 | +0.33(+3.39%) |
May 11, 2017 | 9.430 | 10.10 | 9.231 | 9.740 | 47,309 | +0.31(+3.29%) |
May 10, 2017 | 9.150 | 9.670 | 8.946 | 9.430 | 42,597 | +0.20(+2.17%) |
May 09, 2017 | 9.030 | 9.240 | 8.680 | 9.230 | 62,055 | +0.08(+0.87%) |
May 08, 2017 | 9.100 | 9.230 | 8.695 | 9.150 | 100,101 | -0.20(-2.14%) |
May 05, 2017 | 9.080 | 9.580 | 8.270 | 9.350 | 138,562 | +0.23(+2.52%) |
May 04, 2017 | 9.950 | 10.07 | 8.665 | 9.120 | 133,847 | -1.23(-11.88%) |
May 03, 2017 | 10.92 | 11.19 | 10.22 | 10.35 | 43,045 | -0.57(-5.22%) |
May 02, 2017 | 10.87 | 11.16 | 10.83 | 10.92 | 26,110 | +0.06(+0.55%) |
May 01, 2017 | 10.72 | 11.25 | 10.69 | 10.86 | 134,121 | -0.06(-0.55%) |
Apr 28, 2017 | 10.27 | 11.06 | 10.20 | 10.92 | 117,196 | +0.60(+5.81%) |
Apr 27, 2017 | 10.17 | 10.39 | 10.14 | 10.32 | 47,059 | +0.14(+1.38%) |
Apr 26, 2017 | 10.17 | 10.43 | 9.990 | 10.18 | 61,373 | -0.04(-0.39%) |
Apr 25, 2017 | 10.06 | 10.33 | 9.986 | 10.22 | 31,664 | +0.28(+2.82%) |
Apr 24, 2017 | 9.990 | 10.46 | 9.600 | 9.940 | 47,179 | +0.17(+1.74%) |
Apr 21, 2017 | 9.450 | 9.840 | 9.286 | 9.770 | 81,645 | +0.27(+2.84%) |
Apr 20, 2017 | 9.060 | 9.500 | 9.050 | 9.500 | 59,446 | +0.46(+5.09%) |
Apr 19, 2017 | 9.110 | 9.220 | 9.040 | 9.040 | 12,728 | -0.14(-1.53%) |
Apr 18, 2017 | 9.150 | 9.230 | 8.753 | 9.180 | 45,401 | +0.02(+0.22%) |
Apr 17, 2017 | 8.710 | 9.170 | 8.710 | 9.160 | 38,194 | -0.08(-0.87%) |
Apr 13, 2017 | 9.190 | 9.240 | 8.830 | 9.240 | 17,619 | +0.03(+0.33%) |
Apr 12, 2017 | 9.320 | 9.320 | 8.920 | 9.210 | 8,333 | -0.12(-1.29%) |
Apr 11, 2017 | 8.980 | 9.420 | 8.980 | 9.330 | 39,377 | +0.25(+2.75%) |
Apr 10, 2017 | 8.700 | 9.200 | 8.620 | 9.080 | 32,751 | +0.38(+4.37%) |
Apr 07, 2017 | 8.880 | 9.000 | 8.650 | 8.700 | 60,413 | -0.23(-2.58%) |
Apr 06, 2017 | 8.460 | 8.990 | 8.450 | 8.930 | 17,999 | +0.50(+5.93%) |
Apr 05, 2017 | 8.620 | 8.790 | 8.400 | 8.430 | 17,949 | -0.17(-1.98%) |
Apr 04, 2017 | 8.890 | 9.170 | 8.490 | 8.600 | 53,880 | -0.28(-3.15%) |
Apr 03, 2017 | 9.340 | 9.340 | 8.828 | 8.880 | 134,880 | -0.22(-2.42%) |
Mar 31, 2017 | 8.677 | 9.165 | 8.470 | 9.100 | 108,318 | +0.42(+4.84%) |
Mar 30, 2017 | 8.460 | 8.710 | 8.380 | 8.680 | 15,447 | +0.15(+1.76%) |
Mar 29, 2017 | 8.510 | 8.680 | 8.200 | 8.530 | 129,891 | +0.03(+0.35%) |
Mar 28, 2017 | 8.255 | 8.670 | 7.879 | 8.500 | 162,478 | +0.26(+3.16%) |
Mar 27, 2017 | 8.080 | 8.383 | 7.840 | 8.240 | 162,680 | +0.14(+1.73%) |
Mar 24, 2017 | 7.830 | 8.100 | 7.700 | 8.100 | 159,966 | +0.22(+2.79%) |
Mar 23, 2017 | 7.870 | 8.055 | 7.770 | 7.880 | 61,330 | -0.16(-1.99%) |
Mar 22, 2017 | 8.100 | 8.140 | 7.810 | 8.040 | 77,325 | -0.10(-1.23%) |
Mar 21, 2017 | 8.060 | 8.140 | 7.710 | 8.140 | 106,094 | +0.10(+1.24%) |
Mar 20, 2017 | 8.340 | 8.460 | 7.830 | 8.040 | 59,835 | -0.24(-2.90%) |
Mar 17, 2017 | 7.850 | 8.330 | 7.800 | 8.280 | 33,414 | +0.35(+4.41%) |
Mar 16, 2017 | 7.890 | 8.010 | 7.750 | 7.930 | 26,531 | +0.05(+0.63%) |
Mar 15, 2017 | 7.870 | 7.970 | 7.620 | 7.880 | 29,691 | +0.06(+0.77%) |
Mar 14, 2017 | 7.960 | 8.000 | 7.750 | 7.820 | 19,644 | -0.16(-2.01%) |
Mar 13, 2017 | 7.800 | 8.320 | 7.590 | 7.980 | 79,246 | +0.38(+5.00%) |
Mar 10, 2017 | 7.410 | 7.761 | 7.310 | 7.600 | 71,504 | +0.39(+5.41%) |
Mar 09, 2017 | 7.070 | 7.440 | 7.070 | 7.210 | 4,962 | +0.21(+3.00%) |
Mar 08, 2017 | 7.240 | 7.356 | 6.960 | 7.000 | 37,897 | -0.30(-4.11%) |
Mar 07, 2017 | 7.450 | 7.460 | 7.230 | 7.300 | 2,349 | +0.08(+1.11%) |
Mar 06, 2017 | 7.328 | 7.328 | 7.220 | 7.220 | 13,874 | -0.12(-1.63%) |
Mar 03, 2017 | 7.370 | 7.500 | 7.251 | 7.340 | 8,476 | -0.01(-0.14%) |
Mar 02, 2017 | 6.880 | 7.350 | 6.880 | 7.350 | 29,294 | +0.45(+6.52%) |