Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.17 | 10.30 | 9.920 | 9.990 | 223,278 | -0.23(-2.25%) |
May 30, 2017 | 10.31 | 10.41 | 10.00 | 10.22 | 7,883 | -0.15(-1.45%) |
May 26, 2017 | 10.51 | 10.57 | 10.08 | 10.37 | 56,085 | -0.15(-1.43%) |
May 25, 2017 | 10.49 | 10.62 | 10.36 | 10.52 | 13,731 | +0.09(+0.86%) |
May 24, 2017 | 10.77 | 10.80 | 10.42 | 10.43 | 16,015 | -0.30(-2.80%) |
May 23, 2017 | 10.87 | 10.96 | 10.41 | 10.73 | 13,957 | -0.14(-1.29%) |
May 22, 2017 | 10.85 | 11.04 | 10.51 | 10.87 | 50,902 | +0.01(+0.09%) |
May 19, 2017 | 10.39 | 11.04 | 10.39 | 10.86 | 69,384 | +0.45(+4.32%) |
May 18, 2017 | 10.12 | 10.53 | 9.960 | 10.41 | 52,088 | +0.24(+2.36%) |
May 17, 2017 | 10.02 | 10.36 | 9.845 | 10.17 | 20,254 | +0.10(+0.99%) |
May 16, 2017 | 9.818 | 10.17 | 9.618 | 10.07 | 31,622 | +0.11(+1.10%) |
May 15, 2017 | 9.720 | 10.11 | 9.490 | 9.960 | 65,997 | +0.32(+3.32%) |
May 12, 2017 | 9.740 | 10.43 | 9.652 | 9.640 | 122,591 | -0.10(-1.03%) |
May 11, 2017 | 9.210 | 9.736 | 9.170 | 9.740 | 39,251 | +0.52(+5.64%) |
May 10, 2017 | 8.910 | 9.380 | 8.870 | 9.220 | 249,447 | +0.33(+3.71%) |
May 09, 2017 | 8.740 | 9.000 | 8.500 | 8.890 | 379,716 | +0.25(+2.89%) |
May 08, 2017 | 8.390 | 8.830 | 8.134 | 8.640 | 57,494 | +0.32(+3.85%) |
May 05, 2017 | 7.550 | 8.690 | 7.550 | 8.320 | 30,657 | +0.78(+10.34%) |
May 04, 2017 | 7.710 | 7.760 | 7.370 | 7.540 | 17,526 | -0.17(-2.20%) |
May 03, 2017 | 7.780 | 7.805 | 7.550 | 7.710 | 10,568 | -0.22(-2.77%) |
May 02, 2017 | 8.070 | 8.130 | 7.850 | 7.930 | 26,879 | -0.14(-1.73%) |
May 01, 2017 | 8.010 | 8.155 | 8.010 | 8.070 | 24,430 | +0.06(+0.75%) |
Apr 28, 2017 | 8.050 | 8.200 | 7.825 | 8.010 | 58,046 | -0.08(-0.99%) |
Apr 27, 2017 | 8.640 | 8.680 | 7.480 | 8.090 | 129,298 | -0.47(-5.49%) |
Apr 26, 2017 | 8.730 | 8.970 | 8.490 | 8.560 | 44,097 | -0.17(-1.95%) |
Apr 25, 2017 | 9.060 | 9.150 | 8.700 | 8.730 | 68,958 | -0.28(-3.11%) |
Apr 24, 2017 | 8.800 | 9.110 | 8.800 | 9.010 | 50,454 | +0.27(+3.09%) |
Apr 21, 2017 | 8.660 | 8.890 | 8.650 | 8.740 | 64,222 | +0.09(+1.04%) |
Apr 20, 2017 | 8.480 | 8.810 | 8.450 | 8.650 | 95,883 | +0.18(+2.13%) |
Apr 19, 2017 | 8.450 | 8.490 | 8.200 | 8.470 | 264,640 | +0.02(+0.24%) |
Apr 18, 2017 | 8.520 | 8.520 | 7.950 | 8.450 | 49,298 | +0.01(+0.12%) |
Apr 17, 2017 | 8.090 | 8.530 | 8.085 | 8.440 | 64,991 | +0.46(+5.76%) |
Apr 13, 2017 | 7.770 | 8.000 | 7.710 | 7.980 | 123,002 | +0.18(+2.31%) |
Apr 12, 2017 | 7.740 | 7.890 | 7.740 | 7.800 | 27,701 | +0.07(+0.91%) |
Apr 11, 2017 | 7.690 | 7.760 | 7.690 | 7.730 | 27,201 | +0.01(+0.13%) |
Apr 10, 2017 | 7.700 | 7.820 | 7.520 | 7.720 | 44,934 | +0.00(+0.00%) |
Apr 07, 2017 | 7.670 | 7.790 | 7.520 | 7.720 | 34,440 | +0.07(+0.92%) |
Apr 06, 2017 | 7.740 | 7.740 | 7.530 | 7.650 | 19,735 | -0.09(-1.16%) |
Apr 05, 2017 | 7.810 | 7.810 | 7.580 | 7.740 | 36,772 | +0.02(+0.26%) |
Apr 04, 2017 | 7.710 | 7.830 | 7.680 | 7.720 | 44,450 | -0.01(-0.13%) |
Apr 03, 2017 | 7.800 | 7.890 | 7.540 | 7.730 | 74,104 | -0.12(-1.53%) |
Mar 31, 2017 | 7.730 | 7.900 | 7.500 | 7.850 | 47,716 | +0.20(+2.61%) |
Mar 30, 2017 | 7.400 | 7.800 | 7.170 | 7.650 | 47,675 | +0.22(+2.96%) |
Mar 29, 2017 | 7.100 | 7.560 | 7.100 | 7.430 | 72,102 | +0.30(+4.21%) |
Mar 28, 2017 | 7.150 | 7.280 | 7.110 | 7.130 | 8,924 | -0.08(-1.11%) |
Mar 27, 2017 | 7.240 | 7.300 | 7.100 | 7.210 | 9,588 | -0.11(-1.50%) |
Mar 24, 2017 | 7.280 | 7.490 | 7.252 | 7.320 | 15,296 | -0.02(-0.27%) |
Mar 23, 2017 | 7.160 | 7.370 | 7.160 | 7.340 | 53,145 | +0.12(+1.66%) |
Mar 22, 2017 | 7.290 | 7.290 | 7.110 | 7.220 | 20,392 | -0.09(-1.23%) |
Mar 21, 2017 | 7.280 | 7.350 | 7.110 | 7.310 | 24,425 | +0.03(+0.41%) |
Mar 20, 2017 | 7.240 | 7.330 | 6.870 | 7.280 | 49,196 | +0.03(+0.41%) |
Mar 17, 2017 | 7.020 | 7.320 | 6.310 | 7.250 | 14,802 | +0.29(+4.17%) |
Mar 16, 2017 | 6.980 | 7.200 | 6.620 | 6.960 | 17,369 | +0.12(+1.75%) |
Mar 15, 2017 | 6.790 | 7.050 | 6.500 | 6.840 | 38,357 | +0.18(+2.70%) |
Mar 14, 2017 | 7.170 | 7.170 | 6.336 | 6.660 | 65,987 | +0.03(+0.45%) |
Mar 13, 2017 | 6.580 | 6.950 | 6.320 | 6.630 | 169,347 | -0.03(-0.45%) |
Mar 10, 2017 | 6.500 | 6.890 | 6.500 | 6.660 | 65,782 | -0.03(-0.45%) |
Mar 09, 2017 | 6.680 | 6.960 | 6.570 | 6.690 | 166,739 | -0.01(-0.15%) |
Mar 08, 2017 | 6.880 | 6.920 | 6.510 | 6.700 | 59,550 | -0.08(-1.18%) |
Mar 07, 2017 | 6.870 | 6.970 | 6.630 | 6.780 | 73,237 | -0.03(-0.44%) |
Mar 06, 2017 | 6.820 | 7.020 | 6.750 | 6.810 | 73,731 | -0.01(-0.15%) |
Mar 03, 2017 | 7.100 | 7.600 | 6.820 | 6.820 | 51,293 | -0.31(-4.35%) |
Mar 02, 2017 | 7.140 | 7.410 | 6.830 | 7.130 | 54,100 | -0.05(-0.70%) |