Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.050 | 8.125 | 7.800 | 7.900 | 112,692 | -0.20(-2.47%) |
May 30, 2017 | 8.450 | 8.578 | 7.900 | 8.100 | 113,897 | -0.35(-4.14%) |
May 26, 2017 | 8.350 | 8.550 | 8.300 | 8.450 | 108,522 | +0.10(+1.20%) |
May 25, 2017 | 8.350 | 8.400 | 8.150 | 8.350 | 98,453 | +0.10(+1.21%) |
May 24, 2017 | 8.100 | 8.350 | 8.050 | 8.250 | 74,006 | +0.15(+1.85%) |
May 23, 2017 | 8.100 | 8.150 | 7.900 | 8.100 | 121,428 | +0.05(+0.62%) |
May 22, 2017 | 8.350 | 8.400 | 8.000 | 8.050 | 139,912 | -0.30(-3.59%) |
May 19, 2017 | 8.450 | 8.573 | 8.250 | 8.350 | 64,885 | -0.10(-1.18%) |
May 18, 2017 | 8.200 | 8.550 | 8.200 | 8.450 | 97,787 | +0.25(+3.05%) |
May 17, 2017 | 8.450 | 8.450 | 8.100 | 8.200 | 166,028 | -0.50(-5.75%) |
May 16, 2017 | 8.600 | 8.750 | 8.500 | 8.700 | 145,063 | +0.15(+1.75%) |
May 15, 2017 | 8.300 | 8.750 | 8.250 | 8.550 | 142,417 | +0.30(+3.64%) |
May 12, 2017 | 8.000 | 8.350 | 7.800 | 8.250 | 165,203 | +0.20(+2.48%) |
May 11, 2017 | 7.750 | 8.150 | 7.650 | 8.050 | 194,369 | +0.20(+2.55%) |
May 10, 2017 | 7.950 | 8.050 | 7.850 | 7.850 | 75,288 | -0.10(-1.26%) |
May 09, 2017 | 8.150 | 8.200 | 7.850 | 7.950 | 102,284 | -0.25(-3.05%) |
May 08, 2017 | 7.900 | 8.250 | 7.900 | 8.200 | 122,585 | +0.30(+3.80%) |
May 05, 2017 | 8.200 | 8.245 | 7.875 | 7.900 | 147,361 | -0.30(-3.66%) |
May 04, 2017 | 8.300 | 8.300 | 7.900 | 8.200 | 101,993 | +0.00(+0.00%) |
May 03, 2017 | 8.550 | 8.677 | 8.200 | 8.200 | 130,821 | -0.45(-5.20%) |
May 02, 2017 | 8.750 | 8.850 | 8.350 | 8.650 | 115,284 | +0.00(+0.00%) |
May 01, 2017 | 8.900 | 8.900 | 8.650 | 8.650 | 111,439 | -0.25(-2.81%) |
Apr 28, 2017 | 9.000 | 9.100 | 8.700 | 8.900 | 190,016 | -0.15(-1.66%) |
Apr 27, 2017 | 9.400 | 9.450 | 8.950 | 9.050 | 123,372 | -0.40(-4.23%) |
Apr 26, 2017 | 9.100 | 9.450 | 9.000 | 9.450 | 185,032 | +0.35(+3.85%) |
Apr 25, 2017 | 9.200 | 8.745 | 9.100 | 240,320 | +0.35(+4.00%) | |
Apr 24, 2017 | 8.850 | 8.850 | 8.500 | 8.750 | 91,097 | +0.10(+1.16%) |
Apr 21, 2017 | 8.900 | 8.900 | 8.500 | 8.650 | 96,674 | -0.25(-2.81%) |
Apr 20, 2017 | 8.800 | 9.000 | 8.700 | 8.900 | 149,619 | +0.20(+2.30%) |
Apr 19, 2017 | 8.650 | 9.050 | 8.400 | 8.700 | 204,065 | +0.15(+1.75%) |
Apr 18, 2017 | 8.950 | 8.950 | 8.350 | 8.550 | 144,828 | -0.40(-4.47%) |
Apr 17, 2017 | 8.350 | 9.150 | 8.200 | 8.950 | 309,242 | +0.65(+7.83%) |
Apr 13, 2017 | 8.100 | 8.400 | 8.100 | 8.300 | 90,225 | +0.15(+1.84%) |
Apr 12, 2017 | 8.250 | 8.300 | 8.000 | 8.150 | 137,819 | -0.15(-1.81%) |
Apr 11, 2017 | 8.500 | 8.650 | 8.220 | 8.300 | 247,887 | -0.20(-2.35%) |
Apr 10, 2017 | 8.350 | 8.550 | 8.305 | 8.500 | 87,276 | +0.20(+2.41%) |
Apr 07, 2017 | 8.150 | 8.400 | 8.100 | 8.300 | 349,986 | +0.05(+0.61%) |
Apr 06, 2017 | 7.800 | 8.400 | 7.718 | 8.250 | 171,515 | +0.50(+6.45%) |
Apr 05, 2017 | 7.850 | 8.128 | 7.650 | 7.750 | 273,737 | -0.10(-1.27%) |
Apr 04, 2017 | 8.100 | 8.450 | 7.750 | 7.850 | 180,264 | -0.30(-3.68%) |
Apr 03, 2017 | 8.550 | 8.550 | 8.050 | 8.150 | 119,914 | -0.40(-4.68%) |
Mar 31, 2017 | 8.350 | 8.600 | 8.175 | 8.550 | 78,963 | +0.20(+2.40%) |
Mar 30, 2017 | 8.400 | 8.550 | 7.600 | 8.350 | 220,689 | -0.10(-1.18%) |
Mar 29, 2017 | 8.250 | 8.550 | 8.200 | 8.450 | 108,869 | +0.15(+1.81%) |
Mar 28, 2017 | 8.550 | 8.600 | 8.300 | 8.300 | 131,720 | -0.25(-2.92%) |
Mar 27, 2017 | 8.350 | 8.690 | 8.300 | 8.550 | 96,400 | +0.10(+1.18%) |
Mar 24, 2017 | 8.500 | 8.700 | 8.400 | 8.450 | 135,934 | -0.05(-0.59%) |
Mar 23, 2017 | 9.000 | 9.100 | 8.118 | 8.500 | 365,517 | -0.45(-5.03%) |
Mar 22, 2017 | 8.700 | 8.950 | 8.350 | 8.950 | 229,079 | +0.25(+2.87%) |
Mar 21, 2017 | 9.650 | 9.800 | 8.700 | 8.700 | 362,222 | -0.90(-9.38%) |
Mar 20, 2017 | 9.400 | 9.600 | 9.150 | 9.600 | 220,293 | +0.10(+1.05%) |
Mar 17, 2017 | 8.500 | 9.850 | 8.310 | 9.500 | 1,164,292 | -0.65(-6.40%) |
Mar 16, 2017 | 9.800 | 10.29 | 9.675 | 10.15 | 248,435 | +0.35(+3.57%) |
Mar 15, 2017 | 9.750 | 10.15 | 9.650 | 9.800 | 286,333 | +0.05(+0.51%) |
Mar 14, 2017 | 9.800 | 10.00 | 9.050 | 9.750 | 297,493 | -0.15(-1.52%) |
Mar 13, 2017 | 9.750 | 9.950 | 9.500 | 9.900 | 239,029 | +0.15(+1.54%) |
Mar 10, 2017 | 8.900 | 10.00 | 8.900 | 9.750 | 699,502 | +0.95(+10.80%) |
Mar 09, 2017 | 8.150 | 8.850 | 7.900 | 8.800 | 655,024 | +0.65(+7.98%) |
Mar 08, 2017 | 8.200 | 8.300 | 8.050 | 8.150 | 208,037 | +0.15(+1.88%) |
Mar 07, 2017 | 8.500 | 8.550 | 7.900 | 8.000 | 340,547 | -0.45(-5.33%) |
Mar 06, 2017 | 8.700 | 8.750 | 8.350 | 8.450 | 319,147 | -0.35(-3.98%) |
Mar 03, 2017 | 8.250 | 9.050 | 8.050 | 8.800 | 593,837 | +0.55(+6.67%) |
Mar 02, 2017 | 7.900 | 8.650 | 7.800 | 8.250 | 512,252 | +0.25(+3.12%) |