Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.835 | 6.965 | 6.489 | 6.909 | 1,813,264 | +0.00(+0.00%) |
May 30, 2017 | 7.199 | 7.199 | 6.750 | 6.909 | 1,734,240 | -0.36(-5.01%) |
May 26, 2017 | 7.835 | 7.900 | 7.134 | 7.274 | 2,758,225 | -0.65(-8.25%) |
May 25, 2017 | 8.228 | 9.256 | 7.611 | 7.928 | 9,027,345 | +0.94(+13.52%) |
May 24, 2017 | 7.218 | 7.302 | 6.928 | 6.984 | 1,137,874 | -0.29(-3.98%) |
May 23, 2017 | 7.704 | 7.938 | 7.199 | 7.274 | 1,823,098 | -0.07(-0.89%) |
May 22, 2017 | 7.218 | 7.667 | 7.124 | 7.339 | 1,434,969 | +0.01(+0.13%) |
May 19, 2017 | 7.199 | 7.573 | 7.078 | 7.330 | 1,360,060 | +0.11(+1.55%) |
May 18, 2017 | 7.433 | 7.582 | 7.012 | 7.218 | 1,328,486 | -0.22(-3.02%) |
May 17, 2017 | 7.685 | 7.788 | 7.293 | 7.442 | 1,339,469 | -0.34(-4.33%) |
May 16, 2017 | 7.667 | 8.237 | 7.498 | 7.779 | 1,670,279 | +0.01(+0.12%) |
May 15, 2017 | 8.863 | 8.873 | 7.667 | 7.769 | 2,628,353 | -1.10(-12.43%) |
May 12, 2017 | 9.462 | 9.471 | 8.620 | 8.873 | 1,397,512 | -0.63(-6.59%) |
May 11, 2017 | 10.29 | 10.46 | 9.406 | 9.499 | 1,105,357 | -1.01(-9.61%) |
May 10, 2017 | 9.789 | 10.74 | 9.789 | 10.51 | 1,015,139 | +0.67(+6.84%) |
May 09, 2017 | 9.798 | 10.02 | 9.691 | 9.836 | 510,619 | -0.03(-0.28%) |
May 08, 2017 | 9.967 | 10.17 | 9.794 | 9.864 | 490,569 | -0.20(-1.95%) |
May 05, 2017 | 9.695 | 10.16 | 9.686 | 10.06 | 600,285 | +0.36(+3.66%) |
May 04, 2017 | 9.724 | 9.948 | 9.602 | 9.705 | 587,120 | -0.05(-0.48%) |
May 03, 2017 | 10.08 | 10.10 | 9.537 | 9.752 | 701,602 | -0.26(-2.61%) |
May 02, 2017 | 9.537 | 10.27 | 9.406 | 10.01 | 786,634 | +0.46(+4.79%) |
May 01, 2017 | 9.621 | 9.658 | 9.378 | 9.555 | 471,818 | +0.00(+0.00%) |
Apr 28, 2017 | 9.686 | 9.901 | 9.424 | 9.555 | 942,339 | -0.22(-2.29%) |
Apr 27, 2017 | 10.06 | 10.12 | 9.675 | 9.780 | 902,499 | -0.35(-3.42%) |
Apr 26, 2017 | 10.57 | 10.59 | 9.593 | 10.13 | 1,881,019 | -0.42(-3.99%) |
Apr 25, 2017 | 11.50 | 11.61 | 10.46 | 10.55 | 2,204,228 | -1.09(-9.40%) |
Apr 24, 2017 | 12.54 | 12.80 | 11.57 | 11.64 | 1,499,132 | -0.88(-7.02%) |
Apr 21, 2017 | 12.71 | 13.03 | 12.16 | 12.52 | 1,727,330 | -0.23(-1.83%) |
Apr 20, 2017 | 13.18 | 13.28 | 12.65 | 12.75 | 1,732,558 | -0.30(-2.29%) |
Apr 19, 2017 | 13.03 | 13.39 | 12.91 | 13.05 | 1,907,640 | -0.03(-0.21%) |
Apr 18, 2017 | 12.51 | 13.17 | 12.39 | 13.08 | 1,806,716 | +0.49(+3.86%) |
Apr 17, 2017 | 12.20 | 12.61 | 11.90 | 12.59 | 1,280,086 | +0.40(+3.30%) |
Apr 13, 2017 | 12.43 | 12.73 | 11.92 | 12.19 | 1,342,470 | -0.29(-2.32%) |
Apr 12, 2017 | 12.34 | 13.02 | 12.21 | 12.48 | 2,478,719 | +0.10(+0.83%) |
Apr 11, 2017 | 11.20 | 12.40 | 11.00 | 12.38 | 3,663,239 | +1.23(+11.07%) |
Apr 10, 2017 | 10.58 | 11.21 | 10.45 | 11.14 | 1,354,602 | +0.54(+5.11%) |
Apr 07, 2017 | 10.73 | 10.87 | 10.54 | 10.60 | 784,744 | -0.29(-2.66%) |
Apr 06, 2017 | 10.69 | 11.07 | 10.66 | 10.89 | 1,111,421 | +0.24(+2.28%) |
Apr 05, 2017 | 10.70 | 11.09 | 10.50 | 10.65 | 1,164,759 | +0.03(+0.26%) |
Apr 04, 2017 | 11.02 | 11.14 | 10.31 | 10.62 | 1,437,902 | -0.37(-3.40%) |
Apr 03, 2017 | 10.67 | 11.29 | 10.67 | 11.00 | 1,777,409 | +0.25(+2.35%) |
Mar 31, 2017 | 10.91 | 11.09 | 10.38 | 10.74 | 2,303,158 | -0.24(-2.21%) |
Mar 30, 2017 | 10.61 | 11.39 | 10.47 | 10.99 | 2,481,157 | +0.23(+2.17%) |
Mar 29, 2017 | 10.35 | 11.85 | 10.29 | 10.75 | 5,554,867 | +0.19(+1.77%) |
Mar 28, 2017 | 8.863 | 10.56 | 8.704 | 10.56 | 5,553,360 | +1.75(+19.83%) |
Mar 27, 2017 | 7.900 | 8.957 | 7.844 | 8.817 | 2,129,335 | +0.87(+10.94%) |
Mar 24, 2017 | 7.629 | 7.975 | 7.545 | 7.947 | 845,398 | +0.29(+3.79%) |
Mar 23, 2017 | 7.508 | 7.938 | 7.339 | 7.657 | 1,901,485 | +0.20(+2.63%) |
Mar 22, 2017 | 7.424 | 7.788 | 7.106 | 7.461 | 4,438,821 | -1.05(-12.31%) |
Mar 21, 2017 | 8.574 | 8.592 | 8.265 | 8.508 | 1,360,486 | -0.07(-0.87%) |
Mar 20, 2017 | 8.471 | 8.592 | 8.340 | 8.583 | 1,441,079 | +0.12(+1.44%) |
Mar 17, 2017 | 8.321 | 8.461 | 8.219 | 8.461 | 2,014,579 | +0.08(+1.00%) |
Mar 16, 2017 | 8.190 | 8.396 | 8.134 | 8.377 | 900,768 | +0.19(+2.28%) |
Mar 15, 2017 | 8.284 | 8.508 | 8.078 | 8.190 | 1,350,756 | -0.04(-0.45%) |
Mar 14, 2017 | 8.480 | 8.695 | 8.190 | 8.228 | 1,676,486 | -0.39(-4.56%) |
Mar 13, 2017 | 8.508 | 8.891 | 8.405 | 8.620 | 1,482,885 | -0.01(-0.11%) |
Mar 10, 2017 | 7.601 | 8.882 | 7.587 | 8.630 | 3,731,144 | +1.14(+15.23%) |
Mar 09, 2017 | 7.367 | 7.741 | 7.162 | 7.489 | 2,193,882 | +0.49(+6.94%) |
Mar 08, 2017 | 6.975 | 7.246 | 6.853 | 7.003 | 826,044 | +0.06(+0.81%) |
Mar 07, 2017 | 6.965 | 7.087 | 6.694 | 6.947 | 599,844 | -0.08(-1.20%) |
Mar 06, 2017 | 7.022 | 7.106 | 6.909 | 7.031 | 599,702 | -0.09(-1.31%) |
Mar 03, 2017 | 7.265 | 7.386 | 6.919 | 7.124 | 707,166 | -0.14(-1.93%) |
Mar 02, 2017 | 7.367 | 7.396 | 7.078 | 7.265 | 910,283 | +0.10(+1.44%) |