Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.000 | 9.130 | 8.900 | 9.000 | 104,087 | +0.02(+0.22%) |
May 30, 2017 | 9.060 | 9.159 | 8.890 | 8.980 | 225,721 | -0.10(-1.10%) |
May 26, 2017 | 9.050 | 9.140 | 9.000 | 9.080 | 123,637 | +0.03(+0.33%) |
May 25, 2017 | 9.060 | 9.160 | 9.050 | 9.050 | 178,150 | +0.01(+0.11%) |
May 24, 2017 | 9.070 | 9.140 | 9.010 | 9.040 | 127,672 | -0.03(-0.33%) |
May 23, 2017 | 8.990 | 9.160 | 8.930 | 9.070 | 180,530 | +0.13(+1.45%) |
May 22, 2017 | 9.110 | 9.140 | 8.850 | 8.940 | 259,322 | -0.08(-0.89%) |
May 19, 2017 | 8.790 | 9.386 | 8.720 | 9.020 | 965,022 | +0.25(+2.85%) |
May 18, 2017 | 8.900 | 8.950 | 8.680 | 8.770 | 230,948 | -0.13(-1.46%) |
May 17, 2017 | 9.150 | 9.150 | 8.859 | 8.900 | 261,341 | -0.31(-3.37%) |
May 16, 2017 | 9.170 | 9.240 | 9.060 | 9.210 | 410,231 | +0.03(+0.33%) |
May 15, 2017 | 9.340 | 9.390 | 9.170 | 9.180 | 432,798 | -0.11(-1.18%) |
May 12, 2017 | 9.260 | 9.680 | 9.250 | 9.290 | 380,179 | +0.02(+0.22%) |
May 11, 2017 | 9.380 | 9.390 | 9.170 | 9.270 | 143,941 | -0.12(-1.28%) |
May 10, 2017 | 9.390 | 9.420 | 9.100 | 9.390 | 202,802 | +0.01(+0.11%) |
May 09, 2017 | 9.030 | 9.390 | 8.970 | 9.380 | 217,164 | +0.38(+4.22%) |
May 08, 2017 | 8.850 | 9.000 | 8.810 | 9.000 | 234,038 | +0.17(+1.93%) |
May 05, 2017 | 8.770 | 8.870 | 8.710 | 8.830 | 200,033 | +0.08(+0.91%) |
May 04, 2017 | 8.900 | 8.990 | 8.750 | 8.750 | 142,002 | -0.10(-1.13%) |
May 03, 2017 | 8.760 | 8.870 | 8.660 | 8.850 | 181,221 | +0.04(+0.45%) |
May 02, 2017 | 8.860 | 8.905 | 8.720 | 8.810 | 181,344 | -0.05(-0.56%) |
May 01, 2017 | 8.840 | 9.030 | 8.750 | 8.860 | 231,355 | +0.06(+0.68%) |
Apr 28, 2017 | 8.750 | 8.850 | 8.700 | 8.800 | 159,699 | +0.06(+0.69%) |
Apr 27, 2017 | 8.620 | 8.760 | 8.548 | 8.740 | 197,822 | +0.14(+1.63%) |
Apr 26, 2017 | 8.720 | 8.750 | 8.560 | 8.600 | 228,694 | -0.12(-1.38%) |
Apr 25, 2017 | 8.850 | 8.940 | 8.700 | 8.720 | 230,659 | -0.08(-0.91%) |
Apr 24, 2017 | 8.950 | 8.950 | 8.760 | 8.800 | 134,088 | +0.02(+0.23%) |
Apr 21, 2017 | 8.850 | 8.950 | 8.770 | 8.780 | 296,205 | -0.10(-1.13%) |
Apr 20, 2017 | 8.920 | 8.980 | 8.780 | 8.880 | 326,662 | +0.02(+0.23%) |
Apr 19, 2017 | 8.630 | 8.890 | 8.560 | 8.860 | 418,785 | +0.34(+3.99%) |
Apr 18, 2017 | 8.650 | 8.840 | 8.360 | 8.520 | 526,564 | -0.13(-1.50%) |
Apr 17, 2017 | 7.960 | 8.660 | 7.960 | 8.650 | 395,509 | +0.70(+8.81%) |
Apr 13, 2017 | 7.980 | 8.030 | 7.900 | 7.950 | 309,538 | -0.05(-0.62%) |
Apr 12, 2017 | 8.000 | 8.020 | 7.880 | 8.000 | 108,366 | +0.01(+0.13%) |
Apr 11, 2017 | 7.820 | 8.000 | 7.760 | 7.990 | 130,205 | +0.11(+1.40%) |
Apr 10, 2017 | 7.960 | 8.101 | 7.870 | 7.880 | 157,232 | -0.14(-1.75%) |
Apr 07, 2017 | 8.100 | 8.196 | 7.920 | 8.020 | 295,325 | -0.11(-1.35%) |
Apr 06, 2017 | 7.990 | 8.130 | 7.825 | 8.130 | 360,533 | +0.13(+1.63%) |
Apr 05, 2017 | 8.240 | 8.240 | 7.976 | 8.000 | 151,299 | -0.20(-2.44%) |
Apr 04, 2017 | 8.350 | 8.419 | 8.120 | 8.200 | 313,833 | -0.23(-2.73%) |
Apr 03, 2017 | 8.430 | 8.650 | 8.320 | 8.430 | 379,899 | +0.06(+0.72%) |
Mar 31, 2017 | 8.130 | 8.480 | 8.111 | 8.370 | 350,322 | +0.18(+2.20%) |
Mar 30, 2017 | 8.250 | 8.380 | 8.160 | 8.190 | 128,870 | -0.12(-1.44%) |
Mar 29, 2017 | 8.430 | 8.490 | 8.260 | 8.310 | 137,511 | -0.13(-1.54%) |
Mar 28, 2017 | 8.580 | 8.740 | 8.300 | 8.440 | 179,325 | -0.22(-2.54%) |
Mar 27, 2017 | 8.290 | 8.720 | 8.120 | 8.660 | 273,069 | +0.23(+2.73%) |
Mar 24, 2017 | 7.940 | 8.490 | 7.920 | 8.430 | 341,289 | +0.52(+6.57%) |
Mar 23, 2017 | 7.880 | 7.970 | 7.840 | 7.910 | 169,688 | +0.03(+0.38%) |
Mar 22, 2017 | 7.770 | 7.920 | 7.770 | 7.880 | 185,883 | +0.01(+0.13%) |
Mar 21, 2017 | 7.900 | 7.900 | 7.730 | 7.870 | 196,968 | -0.03(-0.38%) |
Mar 20, 2017 | 7.470 | 7.930 | 7.321 | 7.900 | 385,803 | +0.39(+5.19%) |
Mar 17, 2017 | 7.030 | 7.630 | 7.000 | 7.510 | 539,228 | +0.48(+6.83%) |
Mar 16, 2017 | 7.110 | 7.120 | 6.915 | 7.030 | 166,197 | -0.02(-0.28%) |
Mar 15, 2017 | 6.910 | 7.070 | 6.900 | 7.050 | 129,326 | +0.05(+0.71%) |
Mar 14, 2017 | 6.960 | 7.190 | 6.810 | 7.000 | 392,305 | +0.08(+1.16%) |
Mar 13, 2017 | 6.950 | 6.700 | 6.920 | 206,480 | +0.17(+2.52%) | |
Mar 10, 2017 | 6.720 | 6.780 | 6.680 | 6.750 | 148,480 | +0.06(+0.90%) |
Mar 09, 2017 | 6.680 | 6.780 | 6.665 | 6.690 | 149,123 | -0.01(-0.15%) |
Mar 08, 2017 | 6.860 | 6.900 | 6.670 | 6.700 | 146,423 | -0.14(-2.05%) |
Mar 07, 2017 | 7.000 | 7.140 | 6.820 | 6.840 | 138,409 | -0.20(-2.84%) |
Mar 06, 2017 | 6.980 | 7.130 | 6.930 | 7.040 | 195,552 | +0.09(+1.29%) |
Mar 03, 2017 | 6.810 | 6.960 | 6.780 | 6.950 | 199,250 | +0.14(+2.06%) |
Mar 02, 2017 | 6.650 | 6.840 | 6.650 | 6.810 | 210,127 | +0.22(+3.34%) |