Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.73 | 10.92 | 10.54 | 10.82 | 1,352,257 | +0.26(+2.46%) |
May 30, 2017 | 11.15 | 11.20 | 10.47 | 10.56 | 1,877,484 | -0.47(-4.26%) |
May 26, 2017 | 11.03 | 11.15 | 10.92 | 11.03 | 1,055,695 | -0.02(-0.18%) |
May 25, 2017 | 11.01 | 11.26 | 10.87 | 11.05 | 2,160,772 | +0.29(+2.70%) |
May 24, 2017 | 10.26 | 10.84 | 10.26 | 10.76 | 1,537,371 | +0.48(+4.67%) |
May 23, 2017 | 10.39 | 10.48 | 10.16 | 10.28 | 1,251,087 | -0.03(-0.29%) |
May 22, 2017 | 10.09 | 10.33 | 10.08 | 10.31 | 1,804,542 | +0.38(+3.83%) |
May 19, 2017 | 9.810 | 10.12 | 9.800 | 9.930 | 1,133,658 | +0.12(+1.22%) |
May 18, 2017 | 9.650 | 9.920 | 9.600 | 9.810 | 891,372 | +0.11(+1.13%) |
May 17, 2017 | 9.590 | 9.810 | 9.480 | 9.700 | 1,347,021 | -0.01(-0.10%) |
May 16, 2017 | 9.630 | 9.710 | 9.480 | 9.710 | 977,168 | +0.10(+1.04%) |
May 15, 2017 | 9.460 | 9.700 | 9.460 | 9.610 | 1,257,800 | +0.23(+2.45%) |
May 12, 2017 | 9.410 | 9.450 | 9.280 | 9.380 | 615,125 | -0.05(-0.53%) |
May 11, 2017 | 9.360 | 9.500 | 9.160 | 9.430 | 984,619 | +0.04(+0.43%) |
May 10, 2017 | 9.200 | 9.449 | 9.180 | 9.390 | 1,229,424 | +0.18(+1.95%) |
May 09, 2017 | 9.250 | 9.360 | 9.155 | 9.210 | 1,468,188 | -0.09(-0.97%) |
May 08, 2017 | 9.050 | 9.380 | 8.972 | 9.300 | 3,086,424 | +0.22(+2.42%) |
May 05, 2017 | 8.200 | 9.080 | 8.200 | 9.080 | 6,495,327 | +1.41(+18.38%) |
May 04, 2017 | 7.760 | 7.790 | 7.630 | 7.670 | 912,908 | -0.08(-1.03%) |
May 03, 2017 | 7.810 | 7.820 | 7.660 | 7.750 | 760,141 | -0.07(-0.90%) |
May 02, 2017 | 7.970 | 8.090 | 7.820 | 7.820 | 843,267 | -0.18(-2.25%) |
May 01, 2017 | 7.650 | 8.070 | 7.630 | 8.000 | 1,369,802 | +0.38(+4.99%) |
Apr 28, 2017 | 7.690 | 7.760 | 7.610 | 7.620 | 554,096 | -0.05(-0.65%) |
Apr 27, 2017 | 7.780 | 7.820 | 7.670 | 7.670 | 570,452 | -0.10(-1.29%) |
Apr 26, 2017 | 7.790 | 7.840 | 7.660 | 7.770 | 884,416 | -0.02(-0.26%) |
Apr 25, 2017 | 7.770 | 7.920 | 7.770 | 7.790 | 986,414 | +0.08(+1.04%) |
Apr 24, 2017 | 7.790 | 7.830 | 7.690 | 7.710 | 897,421 | +0.11(+1.45%) |
Apr 21, 2017 | 7.570 | 7.650 | 7.510 | 7.600 | 587,579 | +0.03(+0.40%) |
Apr 20, 2017 | 7.450 | 7.570 | 7.380 | 7.570 | 813,130 | +0.16(+2.16%) |
Apr 19, 2017 | 7.560 | 7.590 | 7.410 | 7.410 | 697,517 | -0.14(-1.85%) |
Apr 18, 2017 | 7.470 | 7.550 | 7.410 | 7.550 | 851,178 | +0.04(+0.53%) |
Apr 17, 2017 | 7.410 | 7.540 | 7.380 | 7.510 | 880,908 | +0.12(+1.62%) |
Apr 13, 2017 | 7.550 | 7.630 | 7.370 | 7.390 | 1,269,713 | -0.20(-2.64%) |
Apr 12, 2017 | 7.930 | 7.970 | 7.570 | 7.590 | 981,701 | -0.36(-4.53%) |
Apr 11, 2017 | 7.810 | 7.970 | 7.750 | 7.950 | 1,023,256 | +0.11(+1.40%) |
Apr 10, 2017 | 7.830 | 8.000 | 7.800 | 7.840 | 988,230 | +0.00(+0.00%) |
Apr 07, 2017 | 8.000 | 8.040 | 7.820 | 7.840 | 1,184,024 | -0.04(-0.51%) |
Apr 06, 2017 | 7.770 | 7.950 | 7.750 | 7.880 | 1,505,484 | +0.11(+1.42%) |
Apr 05, 2017 | 7.770 | 7.920 | 7.680 | 7.770 | 1,795,794 | +0.01(+0.13%) |
Apr 04, 2017 | 7.685 | 7.770 | 7.660 | 7.760 | 1,152,732 | +0.05(+0.65%) |
Apr 03, 2017 | 7.870 | 7.920 | 7.560 | 7.710 | 1,900,136 | -0.07(-0.90%) |
Mar 31, 2017 | 7.880 | 7.950 | 7.780 | 7.780 | 2,065,002 | -0.12(-1.52%) |
Mar 30, 2017 | 7.910 | 8.030 | 7.880 | 7.900 | 971,782 | -0.04(-0.50%) |
Mar 29, 2017 | 7.860 | 7.970 | 7.854 | 7.940 | 1,047,957 | +0.06(+0.76%) |
Mar 28, 2017 | 7.960 | 7.960 | 7.760 | 7.880 | 1,650,926 | -0.11(-1.38%) |
Mar 27, 2017 | 7.960 | 8.010 | 7.800 | 7.990 | 1,420,746 | -0.02(-0.25%) |
Mar 24, 2017 | 8.150 | 8.220 | 7.941 | 8.010 | 1,299,954 | -0.10(-1.23%) |
Mar 23, 2017 | 7.910 | 8.140 | 7.900 | 8.110 | 1,218,746 | +0.21(+2.66%) |
Mar 22, 2017 | 8.080 | 8.100 | 7.841 | 7.900 | 1,674,929 | -0.22(-2.71%) |
Mar 21, 2017 | 8.350 | 8.390 | 7.970 | 8.120 | 3,186,975 | -0.21(-2.52%) |
Mar 20, 2017 | 8.330 | 8.420 | 8.140 | 8.330 | 2,380,303 | +0.07(+0.85%) |
Mar 17, 2017 | 8.110 | 8.280 | 8.050 | 8.260 | 9,676,889 | +0.37(+4.69%) |
Mar 16, 2017 | 7.750 | 8.050 | 7.710 | 7.890 | 2,441,976 | +0.21(+2.73%) |
Mar 15, 2017 | 7.420 | 7.710 | 7.420 | 7.680 | 2,092,152 | +0.28(+3.78%) |
Mar 14, 2017 | 7.310 | 7.440 | 7.240 | 7.400 | 2,462,351 | +0.07(+0.95%) |
Mar 13, 2017 | 7.070 | 7.340 | 6.960 | 7.330 | 2,914,192 | +0.31(+4.42%) |
Mar 10, 2017 | 7.200 | 7.260 | 7.010 | 7.020 | 2,392,530 | -0.13(-1.82%) |
Mar 09, 2017 | 7.270 | 7.425 | 7.140 | 7.150 | 1,671,626 | -0.07(-0.97%) |
Mar 08, 2017 | 7.250 | 7.320 | 7.120 | 7.220 | 2,265,957 | -0.04(-0.55%) |
Mar 07, 2017 | 7.370 | 7.470 | 7.170 | 7.260 | 2,717,089 | -0.14(-1.89%) |
Mar 06, 2017 | 7.450 | 7.600 | 7.400 | 7.400 | 2,116,985 | -0.08(-1.07%) |
Mar 03, 2017 | 7.420 | 7.580 | 7.340 | 7.480 | 3,269,644 | +0.06(+0.81%) |
Mar 02, 2017 | 7.570 | 7.655 | 7.290 | 7.420 | 8,026,720 | -0.61(-7.60%) |