Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.590 | 9.680 | 9.400 | 9.630 | 2,011,550 | +0.08(+0.84%) |
May 30, 2017 | 9.640 | 9.640 | 9.450 | 9.550 | 3,855,051 | -0.01(-0.10%) |
May 26, 2017 | 9.550 | 9.600 | 9.350 | 9.560 | 1,432,753 | +0.04(+0.42%) |
May 25, 2017 | 9.430 | 9.540 | 9.408 | 9.520 | 1,355,518 | +0.14(+1.49%) |
May 24, 2017 | 9.310 | 9.560 | 9.300 | 9.380 | 1,696,622 | +0.07(+0.75%) |
May 23, 2017 | 9.290 | 9.360 | 9.225 | 9.310 | 1,253,476 | +0.10(+1.09%) |
May 22, 2017 | 8.950 | 9.230 | 8.920 | 9.210 | 1,152,825 | +0.32(+3.60%) |
May 19, 2017 | 9.000 | 9.150 | 8.860 | 8.890 | 1,884,226 | -0.06(-0.67%) |
May 18, 2017 | 8.750 | 8.970 | 8.650 | 8.950 | 2,472,053 | +0.16(+1.82%) |
May 17, 2017 | 9.170 | 9.250 | 8.720 | 8.790 | 1,618,395 | -0.52(-5.59%) |
May 16, 2017 | 9.210 | 9.320 | 9.132 | 9.310 | 1,034,555 | +0.14(+1.53%) |
May 15, 2017 | 9.310 | 9.320 | 9.070 | 9.170 | 1,978,798 | -0.07(-0.76%) |
May 12, 2017 | 9.350 | 9.350 | 9.190 | 9.240 | 1,243,780 | -0.11(-1.18%) |
May 11, 2017 | 9.290 | 9.530 | 9.230 | 9.350 | 1,819,802 | +0.06(+0.65%) |
May 10, 2017 | 9.250 | 9.320 | 9.100 | 9.290 | 1,352,439 | +0.03(+0.32%) |
May 09, 2017 | 9.200 | 9.490 | 9.200 | 9.260 | 2,366,829 | +0.07(+0.76%) |
May 08, 2017 | 8.880 | 9.240 | 8.840 | 9.190 | 2,234,325 | +0.28(+3.14%) |
May 05, 2017 | 8.580 | 8.920 | 8.550 | 8.910 | 3,351,030 | +0.38(+4.45%) |
May 04, 2017 | 7.800 | 9.070 | 7.790 | 8.530 | 4,481,128 | +0.88(+11.50%) |
May 03, 2017 | 7.630 | 7.665 | 7.470 | 7.650 | 1,158,451 | -0.03(-0.39%) |
May 02, 2017 | 7.770 | 7.850 | 7.580 | 7.680 | 1,172,323 | -0.09(-1.16%) |
May 01, 2017 | 7.850 | 7.870 | 7.670 | 7.770 | 1,439,685 | -0.05(-0.58%) |
Apr 28, 2017 | 8.000 | 8.000 | 7.780 | 7.815 | 1,219,270 | -0.14(-1.82%) |
Apr 27, 2017 | 7.830 | 8.000 | 7.830 | 7.960 | 1,428,379 | +0.15(+1.92%) |
Apr 26, 2017 | 7.680 | 7.880 | 7.600 | 7.810 | 1,128,631 | +0.15(+1.96%) |
Apr 25, 2017 | 7.810 | 7.650 | 7.660 | 1,872,919 | +0.03(+0.39%) | |
Apr 24, 2017 | 7.460 | 7.635 | 7.420 | 7.630 | 1,528,772 | +0.27(+3.67%) |
Apr 21, 2017 | 7.380 | 7.425 | 7.345 | 7.360 | 996,230 | -0.02(-0.27%) |
Apr 20, 2017 | 7.500 | 7.540 | 7.360 | 7.380 | 2,022,784 | -0.03(-0.40%) |
Apr 19, 2017 | 7.330 | 7.420 | 7.250 | 7.410 | 1,985,726 | +0.14(+1.93%) |
Apr 18, 2017 | 7.170 | 7.310 | 7.150 | 7.270 | 1,411,215 | +0.07(+0.97%) |
Apr 17, 2017 | 7.050 | 7.220 | 7.050 | 7.200 | 1,018,055 | +0.15(+2.13%) |
Apr 13, 2017 | 6.990 | 7.070 | 6.970 | 7.050 | 1,372,670 | +0.07(+1.00%) |
Apr 12, 2017 | 7.020 | 7.045 | 6.875 | 6.980 | 1,405,546 | -0.06(-0.85%) |
Apr 11, 2017 | 6.920 | 7.050 | 6.830 | 7.040 | 1,656,602 | +0.14(+2.03%) |
Apr 10, 2017 | 7.000 | 7.050 | 6.850 | 6.900 | 1,359,292 | -0.08(-1.15%) |
Apr 07, 2017 | 7.060 | 7.095 | 6.960 | 6.980 | 1,090,218 | -0.10(-1.41%) |
Apr 06, 2017 | 6.950 | 7.090 | 6.910 | 7.080 | 1,621,298 | +0.11(+1.58%) |
Apr 05, 2017 | 7.180 | 7.330 | 6.940 | 6.970 | 1,275,208 | -0.21(-2.92%) |
Apr 04, 2017 | 7.250 | 7.470 | 7.160 | 7.180 | 1,573,480 | -0.18(-2.45%) |
Apr 03, 2017 | 7.600 | 7.600 | 7.270 | 7.360 | 1,482,014 | -0.15(-2.00%) |
Mar 31, 2017 | 7.390 | 7.520 | 7.330 | 7.510 | 3,274,724 | +0.13(+1.76%) |
Mar 30, 2017 | 7.960 | 8.110 | 7.345 | 7.380 | 8,374,534 | +0.92(+14.24%) |
Mar 29, 2017 | 6.550 | 6.555 | 6.364 | 6.460 | 657,423 | -0.07(-1.07%) |
Mar 28, 2017 | 6.470 | 6.600 | 6.460 | 6.530 | 1,022,997 | +0.04(+0.62%) |
Mar 27, 2017 | 6.400 | 6.500 | 6.290 | 6.490 | 1,177,270 | +0.05(+0.78%) |
Mar 24, 2017 | 6.500 | 6.550 | 6.380 | 6.440 | 679,946 | -0.03(-0.46%) |
Mar 23, 2017 | 6.460 | 6.490 | 6.380 | 6.470 | 766,409 | +0.03(+0.47%) |
Mar 22, 2017 | 6.550 | 6.550 | 6.350 | 6.440 | 1,205,598 | -0.11(-1.68%) |
Mar 21, 2017 | 6.750 | 6.750 | 6.530 | 6.550 | 1,159,730 | -0.14(-2.09%) |
Mar 20, 2017 | 6.700 | 6.750 | 6.640 | 6.690 | 1,042,242 | -0.02(-0.30%) |
Mar 17, 2017 | 6.680 | 6.790 | 6.605 | 6.710 | 1,946,108 | +0.00(+0.00%) |
Mar 16, 2017 | 6.640 | 6.760 | 6.620 | 6.710 | 1,219,163 | +0.09(+1.36%) |
Mar 15, 2017 | 6.610 | 6.680 | 6.535 | 6.620 | 1,144,084 | +0.04(+0.61%) |
Mar 14, 2017 | 6.590 | 6.665 | 6.520 | 6.580 | 795,050 | -0.04(-0.60%) |
Mar 13, 2017 | 6.640 | 6.750 | 6.580 | 6.620 | 1,448,002 | -0.02(-0.30%) |
Mar 10, 2017 | 6.760 | 6.830 | 6.580 | 6.640 | 2,349,342 | -0.08(-1.12%) |
Mar 09, 2017 | 6.760 | 6.760 | 6.570 | 6.715 | 1,601,746 | -0.05(-0.81%) |
Mar 08, 2017 | 6.650 | 7.105 | 6.650 | 6.770 | 7,892,326 | +0.67(+10.98%) |
Mar 07, 2017 | 6.030 | 6.170 | 6.020 | 6.100 | 744,823 | +0.05(+0.83%) |
Mar 06, 2017 | 6.110 | 6.130 | 6.000 | 6.050 | 1,180,886 | -0.10(-1.63%) |
Mar 03, 2017 | 6.230 | 6.254 | 6.125 | 6.150 | 1,141,930 | -0.06(-0.97%) |
Mar 02, 2017 | 6.330 | 6.380 | 6.180 | 6.210 | 794,855 | -0.13(-2.05%) |