Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.49 | 10.60 | 10.46 | 10.57 | 2,226,947 | -0.01(-0.09%) |
May 30, 2017 | 10.62 | 10.68 | 10.51 | 10.58 | 1,721,346 | +0.28(+2.69%) |
May 26, 2017 | 10.44 | 10.47 | 10.21 | 10.30 | 2,445,276 | -0.03(-0.27%) |
May 25, 2017 | 9.929 | 10.45 | 9.893 | 10.33 | 2,650,849 | +0.53(+5.38%) |
May 24, 2017 | 9.698 | 9.874 | 9.587 | 9.800 | 2,751,629 | -0.05(-0.47%) |
May 23, 2017 | 9.957 | 9.985 | 9.689 | 9.846 | 2,645,325 | +0.00(+0.00%) |
May 22, 2017 | 9.689 | 10.09 | 9.550 | 9.846 | 4,943,504 | +0.56(+6.08%) |
May 19, 2017 | 8.783 | 9.583 | 8.755 | 9.282 | 3,805,173 | +0.53(+6.02%) |
May 18, 2017 | 9.236 | 9.356 | 8.496 | 8.755 | 6,557,216 | +0.25(+2.93%) |
May 17, 2017 | 8.774 | 8.778 | 8.459 | 8.506 | 1,014,999 | -0.21(-2.44%) |
May 16, 2017 | 8.848 | 8.866 | 8.681 | 8.718 | 1,063,957 | -0.01(-0.11%) |
May 15, 2017 | 8.654 | 8.783 | 8.584 | 8.728 | 1,913,470 | +0.23(+2.72%) |
May 12, 2017 | 8.386 | 8.515 | 8.321 | 8.496 | 876,208 | +0.25(+3.03%) |
May 11, 2017 | 8.321 | 8.339 | 8.210 | 8.247 | 825,846 | -0.11(-1.33%) |
May 10, 2017 | 8.487 | 8.515 | 8.335 | 8.358 | 707,689 | -0.02(-0.22%) |
May 09, 2017 | 8.385 | 8.494 | 8.331 | 8.376 | 1,203,007 | +0.14(+1.76%) |
May 08, 2017 | 8.268 | 8.539 | 8.105 | 8.232 | 1,180,895 | +0.02(+0.22%) |
May 05, 2017 | 8.069 | 8.223 | 8.042 | 8.214 | 872,997 | +0.15(+1.91%) |
May 04, 2017 | 8.268 | 8.268 | 8.024 | 8.060 | 1,228,666 | -0.28(-3.36%) |
May 03, 2017 | 8.448 | 8.512 | 8.322 | 8.340 | 1,313,645 | -0.13(-1.49%) |
May 02, 2017 | 8.340 | 8.521 | 8.295 | 8.467 | 1,971,175 | +0.13(+1.52%) |
May 01, 2017 | 8.322 | 8.381 | 8.305 | 8.340 | 750,611 | +0.05(+0.54%) |
Apr 28, 2017 | 8.223 | 8.376 | 8.200 | 8.295 | 1,593,060 | +0.03(+0.33%) |
Apr 27, 2017 | 8.259 | 8.340 | 8.150 | 8.268 | 1,680,617 | +0.05(+0.55%) |
Apr 26, 2017 | 8.033 | 8.232 | 7.970 | 8.223 | 1,735,919 | -0.04(-0.44%) |
Apr 25, 2017 | 8.232 | 8.313 | 8.159 | 8.259 | 913,679 | +0.02(+0.22%) |
Apr 24, 2017 | 8.150 | 8.290 | 8.150 | 8.241 | 1,124,228 | +0.17(+2.13%) |
Apr 21, 2017 | 8.105 | 8.123 | 8.024 | 8.069 | 741,576 | -0.02(-0.22%) |
Apr 20, 2017 | 7.951 | 8.096 | 7.906 | 8.087 | 1,373,777 | +0.19(+2.40%) |
Apr 19, 2017 | 8.132 | 8.168 | 7.861 | 7.897 | 1,357,017 | -0.16(-2.02%) |
Apr 18, 2017 | 7.988 | 8.177 | 7.951 | 8.060 | 1,517,388 | +0.06(+0.79%) |
Apr 17, 2017 | 8.186 | 8.218 | 7.961 | 7.997 | 1,428,188 | -0.24(-2.96%) |
Apr 13, 2017 | 8.313 | 8.340 | 8.227 | 8.241 | 2,614,501 | -0.14(-1.72%) |
Apr 12, 2017 | 8.304 | 8.394 | 8.232 | 8.385 | 1,645,183 | -0.02(-0.22%) |
Apr 11, 2017 | 8.512 | 8.512 | 8.349 | 8.403 | 1,372,015 | -0.03(-0.32%) |
Apr 10, 2017 | 8.331 | 8.485 | 8.295 | 8.430 | 1,268,034 | +0.15(+1.86%) |
Apr 07, 2017 | 8.295 | 8.457 | 8.227 | 8.277 | 1,160,346 | -0.02(-0.22%) |
Apr 06, 2017 | 8.439 | 8.444 | 8.241 | 8.295 | 1,384,652 | -0.17(-2.03%) |
Apr 05, 2017 | 8.665 | 8.738 | 8.448 | 8.467 | 2,020,380 | -0.28(-3.20%) |
Apr 04, 2017 | 8.548 | 8.792 | 8.439 | 8.747 | 2,430,215 | +0.28(+3.31%) |
Apr 03, 2017 | 8.367 | 8.489 | 8.245 | 8.467 | 2,123,362 | +0.21(+2.52%) |
Mar 31, 2017 | 8.168 | 8.385 | 8.114 | 8.259 | 1,984,900 | +0.42(+5.42%) |
Mar 30, 2017 | 7.942 | 7.961 | 7.771 | 7.834 | 1,084,625 | -0.04(-0.46%) |
Mar 29, 2017 | 7.933 | 8.015 | 7.852 | 7.870 | 1,344,338 | -0.05(-0.57%) |
Mar 28, 2017 | 7.861 | 8.006 | 7.834 | 7.915 | 681,753 | +0.08(+1.04%) |
Mar 27, 2017 | 7.979 | 7.997 | 7.744 | 7.834 | 1,246,012 | -0.20(-2.47%) |
Mar 24, 2017 | 8.177 | 8.177 | 7.979 | 8.033 | 954,924 | -0.14(-1.77%) |
Mar 23, 2017 | 8.214 | 8.286 | 8.146 | 8.177 | 1,135,409 | -0.05(-0.55%) |
Mar 22, 2017 | 8.241 | 8.385 | 8.069 | 8.223 | 1,743,603 | -0.10(-1.19%) |
Mar 21, 2017 | 8.394 | 8.620 | 8.304 | 8.322 | 1,938,503 | -0.14(-1.71%) |
Mar 20, 2017 | 8.177 | 8.539 | 8.168 | 8.467 | 1,811,111 | +0.42(+5.16%) |
Mar 17, 2017 | 8.241 | 8.290 | 7.970 | 8.051 | 1,186,806 | -0.14(-1.66%) |
Mar 16, 2017 | 7.906 | 8.204 | 7.861 | 8.186 | 1,177,673 | +0.30(+3.78%) |
Mar 15, 2017 | 7.671 | 8.046 | 7.662 | 7.888 | 2,298,392 | +0.29(+3.81%) |
Mar 14, 2017 | 7.717 | 7.757 | 7.581 | 7.599 | 2,575,572 | -0.14(-1.75%) |
Mar 13, 2017 | 7.572 | 7.771 | 7.554 | 7.735 | 1,575,066 | +0.20(+2.64%) |
Mar 10, 2017 | 7.500 | 7.599 | 7.468 | 7.536 | 1,336,487 | -0.01(-0.12%) |
Mar 09, 2017 | 7.554 | 7.599 | 7.409 | 7.545 | 2,313,883 | +0.13(+1.71%) |
Mar 08, 2017 | 7.337 | 7.491 | 7.301 | 7.418 | 3,197,055 | +0.18(+2.50%) |
Mar 07, 2017 | 7.536 | 7.536 | 7.211 | 7.238 | 2,411,867 | -0.15(-2.08%) |
Mar 06, 2017 | 7.590 | 7.599 | 7.328 | 7.391 | 1,852,174 | -0.33(-4.33%) |
Mar 03, 2017 | 7.572 | 7.762 | 7.572 | 7.726 | 813,326 | +0.20(+2.64%) |
Mar 02, 2017 | 7.567 | 7.608 | 7.418 | 7.527 | 1,847,673 | -0.08(-1.07%) |