Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.600 | 9.394 | 8.600 | 9.220 | 11,926 | +0.22(+2.44%) |
May 30, 2017 | 8.684 | 9.000 | 8.650 | 9.000 | 11,075 | +0.00(+0.00%) |
May 26, 2017 | 8.826 | 9.200 | 8.802 | 9.000 | 15,530 | +0.13(+1.47%) |
May 25, 2017 | 9.052 | 9.396 | 8.800 | 8.870 | 17,166 | -0.34(-3.67%) |
May 24, 2017 | 9.024 | 9.740 | 9.024 | 9.208 | 21,287 | +0.21(+2.31%) |
May 23, 2017 | 9.200 | 9.400 | 9.000 | 9.000 | 9,654 | +0.01(+0.11%) |
May 22, 2017 | 9.002 | 9.294 | 8.820 | 8.990 | 5,812 | -0.12(-1.30%) |
May 19, 2017 | 8.998 | 9.400 | 8.998 | 9.108 | 6,261 | +0.07(+0.80%) |
May 18, 2017 | 8.802 | 9.302 | 8.800 | 9.036 | 15,631 | -0.09(-1.01%) |
May 17, 2017 | 9.700 | 9.700 | 8.802 | 9.128 | 15,282 | -0.07(-0.78%) |
May 16, 2017 | 8.956 | 9.234 | 8.954 | 9.200 | 15,110 | +0.21(+2.38%) |
May 15, 2017 | 9.424 | 9.648 | 8.802 | 8.986 | 13,211 | -0.22(-2.35%) |
May 12, 2017 | 9.200 | 9.400 | 8.880 | 9.202 | 20,684 | +0.20(+2.22%) |
May 11, 2017 | 9.848 | 10.00 | 8.800 | 9.002 | 37,534 | -0.90(-9.09%) |
May 10, 2017 | 9.600 | 10.20 | 9.600 | 9.902 | 20,851 | +0.07(+0.71%) |
May 09, 2017 | 9.998 | 10.31 | 9.600 | 9.832 | 51,832 | -1.16(-10.52%) |
May 08, 2017 | 10.42 | 11.20 | 10.40 | 10.99 | 14,654 | +0.19(+1.76%) |
May 05, 2017 | 10.40 | 10.80 | 10.20 | 10.80 | 18,572 | +0.40(+3.83%) |
May 04, 2017 | 10.68 | 11.36 | 10.40 | 10.40 | 33,936 | -0.07(-0.67%) |
May 03, 2017 | 10.40 | 10.60 | 10.17 | 10.47 | 23,194 | +0.07(+0.67%) |
May 02, 2017 | 9.942 | 10.40 | 9.800 | 10.40 | 17,299 | +0.48(+4.84%) |
May 01, 2017 | 10.00 | 10.40 | 9.760 | 9.920 | 16,043 | +0.04(+0.38%) |
Apr 28, 2017 | 9.800 | 10.20 | 9.800 | 9.882 | 18,392 | +0.10(+1.04%) |
Apr 27, 2017 | 10.10 | 10.61 | 9.744 | 9.780 | 22,586 | -0.64(-6.14%) |
Apr 26, 2017 | 10.20 | 10.97 | 10.04 | 10.42 | 30,805 | +0.20(+2.00%) |
Apr 25, 2017 | 10.60 | 10.61 | 9.820 | 10.22 | 49,083 | +1.03(+11.26%) |
Apr 24, 2017 | 9.282 | 9.398 | 8.960 | 9.182 | 24,549 | -0.02(-0.22%) |
Apr 21, 2017 | 9.100 | 9.390 | 8.998 | 9.202 | 26,119 | +0.20(+2.24%) |
Apr 20, 2017 | 9.198 | 9.300 | 9.000 | 9.000 | 21,398 | -0.26(-2.79%) |
Apr 19, 2017 | 9.200 | 9.360 | 9.002 | 9.258 | 28,020 | -0.11(-1.13%) |
Apr 18, 2017 | 9.262 | 9.540 | 9.200 | 9.364 | 20,715 | -0.18(-1.84%) |
Apr 17, 2017 | 9.538 | 9.598 | 9.280 | 9.540 | 10,197 | +0.03(+0.29%) |
Apr 13, 2017 | 9.412 | 9.596 | 9.400 | 9.512 | 11,073 | -0.00(-0.04%) |
Apr 12, 2017 | 9.594 | 9.796 | 9.360 | 9.516 | 13,318 | +0.02(+0.17%) |
Apr 11, 2017 | 9.292 | 9.902 | 9.292 | 9.500 | 12,338 | -0.16(-1.68%) |
Apr 10, 2017 | 9.300 | 10.00 | 9.200 | 9.662 | 17,987 | +0.01(+0.10%) |
Apr 07, 2017 | 10.20 | 10.40 | 9.622 | 9.652 | 9,927 | -0.25(-2.51%) |
Apr 06, 2017 | 10.20 | 10.20 | 9.374 | 9.900 | 24,025 | +0.09(+0.96%) |
Apr 05, 2017 | 10.80 | 10.80 | 9.300 | 9.806 | 70,269 | -0.90(-8.39%) |
Apr 04, 2017 | 11.00 | 11.39 | 10.60 | 10.70 | 21,760 | -0.40(-3.58%) |
Apr 03, 2017 | 11.34 | 11.34 | 11.00 | 11.10 | 17,298 | -0.43(-3.75%) |
Mar 31, 2017 | 11.00 | 11.78 | 10.86 | 11.53 | 18,401 | +0.36(+3.26%) |
Mar 30, 2017 | 11.95 | 12.10 | 11.00 | 11.17 | 27,167 | -0.28(-2.43%) |
Mar 29, 2017 | 11.00 | 11.60 | 10.98 | 11.45 | 17,334 | +0.37(+3.38%) |
Mar 28, 2017 | 11.26 | 11.34 | 10.98 | 11.07 | 18,144 | -0.33(-2.86%) |
Mar 27, 2017 | 11.20 | 11.40 | 11.00 | 11.40 | 17,438 | -0.20(-1.72%) |
Mar 24, 2017 | 11.40 | 11.60 | 11.20 | 11.60 | 18,961 | +0.20(+1.75%) |
Mar 23, 2017 | 11.80 | 12.60 | 11.20 | 11.40 | 26,752 | -0.60(-4.98%) |
Mar 22, 2017 | 12.60 | 12.60 | 11.60 | 12.00 | 35,881 | -1.00(-7.71%) |
Mar 21, 2017 | 12.87 | 13.07 | 11.64 | 13.00 | 39,332 | +0.57(+4.62%) |
Mar 20, 2017 | 12.13 | 12.80 | 11.80 | 12.43 | 24,171 | -0.21(-1.68%) |
Mar 17, 2017 | 13.00 | 13.00 | 12.20 | 12.64 | 18,301 | -0.26(-2.00%) |
Mar 16, 2017 | 12.40 | 12.90 | 12.00 | 12.90 | 22,294 | +0.55(+4.44%) |
Mar 15, 2017 | 11.80 | 12.50 | 11.20 | 12.35 | 48,580 | +0.50(+4.26%) |
Mar 14, 2017 | 12.60 | 12.90 | 11.80 | 11.84 | 39,074 | -0.87(-6.81%) |
Mar 13, 2017 | 12.02 | 12.97 | 12.02 | 12.71 | 20,478 | +0.08(+0.63%) |
Mar 10, 2017 | 12.73 | 13.27 | 12.00 | 12.63 | 61,082 | -0.51(-3.90%) |
Mar 09, 2017 | 13.60 | 13.83 | 12.80 | 13.14 | 57,765 | -0.20(-1.53%) |
Mar 08, 2017 | 14.10 | 14.40 | 11.63 | 13.35 | 104,169 | -1.04(-7.23%) |
Mar 07, 2017 | 16.92 | 16.92 | 14.10 | 14.39 | 218,999 | -1.08(-6.96%) |
Mar 06, 2017 | 15.89 | 16.42 | 14.32 | 15.46 | 155,147 | +1.46(+10.44%) |
Mar 03, 2017 | 13.44 | 15.76 | 12.61 | 14.00 | 202,970 | +0.40(+2.96%) |
Mar 02, 2017 | 10.00 | 14.60 | 10.00 | 13.60 | 285,846 | +3.83(+39.27%) |