Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.110 | 9.200 | 8.850 | 9.120 | 178,444 | +0.04(+0.44%) |
May 30, 2017 | 9.320 | 9.410 | 8.910 | 9.080 | 224,237 | -0.30(-3.20%) |
May 26, 2017 | 9.570 | 9.680 | 9.220 | 9.380 | 153,847 | -0.19(-1.99%) |
May 25, 2017 | 9.960 | 9.960 | 9.560 | 9.570 | 98,158 | -0.32(-3.24%) |
May 24, 2017 | 9.820 | 10.06 | 9.740 | 9.890 | 87,811 | +0.08(+0.82%) |
May 23, 2017 | 9.740 | 9.910 | 9.606 | 9.810 | 130,276 | +0.09(+0.93%) |
May 22, 2017 | 9.810 | 9.940 | 9.650 | 9.720 | 112,220 | -0.03(-0.31%) |
May 19, 2017 | 9.880 | 10.03 | 9.750 | 9.750 | 134,517 | -0.10(-1.02%) |
May 18, 2017 | 9.840 | 10.02 | 9.713 | 9.850 | 109,081 | +0.02(+0.20%) |
May 17, 2017 | 9.980 | 10.34 | 9.810 | 9.830 | 154,257 | -0.35(-3.44%) |
May 16, 2017 | 10.18 | 10.40 | 10.11 | 10.18 | 142,132 | +0.05(+0.49%) |
May 15, 2017 | 10.04 | 10.39 | 10.02 | 10.13 | 66,893 | +0.15(+1.50%) |
May 12, 2017 | 9.850 | 10.11 | 9.721 | 9.980 | 109,751 | +0.12(+1.22%) |
May 11, 2017 | 9.910 | 10.11 | 9.580 | 9.860 | 158,874 | -0.11(-1.10%) |
May 10, 2017 | 9.890 | 10.06 | 9.780 | 9.970 | 108,102 | +0.04(+0.40%) |
May 09, 2017 | 9.650 | 10.04 | 9.590 | 9.930 | 112,539 | +0.33(+3.44%) |
May 08, 2017 | 9.940 | 10.00 | 9.500 | 9.600 | 198,976 | -0.39(-3.90%) |
May 05, 2017 | 10.55 | 10.59 | 9.841 | 9.990 | 198,832 | -0.57(-5.40%) |
May 04, 2017 | 10.74 | 10.75 | 9.640 | 10.56 | 329,546 | +0.79(+8.09%) |
May 03, 2017 | 9.770 | 9.830 | 9.430 | 9.770 | 207,550 | -0.02(-0.20%) |
May 02, 2017 | 9.910 | 10.04 | 9.690 | 9.790 | 89,648 | -0.08(-0.81%) |
May 01, 2017 | 9.890 | 10.03 | 9.720 | 9.870 | 110,363 | +0.04(+0.41%) |
Apr 28, 2017 | 10.02 | 10.08 | 9.700 | 9.830 | 115,105 | -0.17(-1.70%) |
Apr 27, 2017 | 10.12 | 10.21 | 9.900 | 10.00 | 74,210 | -0.11(-1.09%) |
Apr 26, 2017 | 10.15 | 10.23 | 10.03 | 10.11 | 119,604 | -0.07(-0.69%) |
Apr 25, 2017 | 9.800 | 10.22 | 9.720 | 10.18 | 164,814 | +0.42(+4.30%) |
Apr 24, 2017 | 9.610 | 9.790 | 9.410 | 9.760 | 120,790 | +0.30(+3.17%) |
Apr 21, 2017 | 9.630 | 9.720 | 9.425 | 9.460 | 152,632 | -0.18(-1.87%) |
Apr 20, 2017 | 9.460 | 9.690 | 9.460 | 9.640 | 213,815 | +0.21(+2.23%) |
Apr 19, 2017 | 9.720 | 9.890 | 9.400 | 9.430 | 198,374 | -0.23(-2.38%) |
Apr 18, 2017 | 9.930 | 10.00 | 9.500 | 9.660 | 301,225 | -0.32(-3.21%) |
Apr 17, 2017 | 10.65 | 10.73 | 9.850 | 9.980 | 217,847 | -0.64(-6.03%) |
Apr 13, 2017 | 10.66 | 10.87 | 10.43 | 10.62 | 176,008 | -0.03(-0.28%) |
Apr 12, 2017 | 10.86 | 10.90 | 10.64 | 10.65 | 190,763 | -0.19(-1.75%) |
Apr 11, 2017 | 11.09 | 11.28 | 10.64 | 10.84 | 192,178 | -0.32(-2.87%) |
Apr 10, 2017 | 10.90 | 11.43 | 10.75 | 11.16 | 217,505 | +0.31(+2.86%) |
Apr 07, 2017 | 11.05 | 11.11 | 10.77 | 10.85 | 139,115 | -0.26(-2.34%) |
Apr 06, 2017 | 10.53 | 11.14 | 10.45 | 11.11 | 276,860 | +0.67(+6.42%) |
Apr 05, 2017 | 11.05 | 11.40 | 10.40 | 10.44 | 238,937 | -0.58(-5.26%) |
Apr 04, 2017 | 11.29 | 11.48 | 10.95 | 11.02 | 209,064 | -0.31(-2.74%) |
Apr 03, 2017 | 11.28 | 11.87 | 11.23 | 11.33 | 210,658 | +0.06(+0.53%) |
Mar 31, 2017 | 11.15 | 11.54 | 11.07 | 11.27 | 132,235 | +0.11(+0.99%) |
Mar 30, 2017 | 11.22 | 11.43 | 11.06 | 11.16 | 142,136 | -0.09(-0.80%) |
Mar 29, 2017 | 11.03 | 11.45 | 10.78 | 11.25 | 116,096 | +0.25(+2.27%) |
Mar 28, 2017 | 11.37 | 11.70 | 10.92 | 11.00 | 160,377 | -0.37(-3.25%) |
Mar 27, 2017 | 10.62 | 11.41 | 10.62 | 11.37 | 185,936 | +0.54(+4.99%) |
Mar 24, 2017 | 10.81 | 11.00 | 10.63 | 10.83 | 118,969 | +0.12(+1.12%) |
Mar 23, 2017 | 10.72 | 11.12 | 10.60 | 10.71 | 256,391 | -0.05(-0.46%) |
Mar 22, 2017 | 11.07 | 11.07 | 10.27 | 10.76 | 418,326 | -0.34(-3.06%) |
Mar 21, 2017 | 11.98 | 11.98 | 11.06 | 11.10 | 323,327 | -0.89(-7.42%) |
Mar 20, 2017 | 12.81 | 12.81 | 11.64 | 11.99 | 458,376 | -0.05(-0.42%) |
Mar 17, 2017 | 12.30 | 12.85 | 12.04 | 12.04 | 863,364 | -0.67(-5.27%) |
Mar 16, 2017 | 10.00 | 13.31 | 9.870 | 12.71 | 4,364,312 | +3.44(+37.11%) |
Mar 15, 2017 | 9.150 | 9.380 | 9.060 | 9.270 | 91,139 | +0.14(+1.53%) |
Mar 14, 2017 | 9.270 | 9.270 | 9.010 | 9.130 | 100,783 | -0.20(-2.14%) |
Mar 13, 2017 | 9.330 | 9.505 | 9.220 | 9.330 | 77,182 | +0.00(+0.00%) |
Mar 10, 2017 | 9.450 | 9.520 | 9.090 | 9.330 | 182,900 | -0.05(-0.53%) |
Mar 09, 2017 | 9.400 | 9.500 | 9.200 | 9.380 | 72,537 | +0.00(+0.00%) |
Mar 08, 2017 | 9.440 | 9.587 | 9.270 | 9.380 | 118,457 | +0.09(+0.97%) |
Mar 07, 2017 | 9.570 | 9.660 | 9.220 | 9.290 | 121,709 | -0.24(-2.52%) |
Mar 06, 2017 | 9.580 | 9.700 | 9.450 | 9.530 | 73,876 | -0.07(-0.73%) |
Mar 03, 2017 | 9.800 | 9.950 | 9.510 | 9.600 | 84,007 | -0.16(-1.64%) |
Mar 02, 2017 | 9.910 | 10.25 | 9.541 | 9.760 | 193,798 | -0.15(-1.51%) |