Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.350 | 7.730 | 7.284 | 7.570 | 893,245 | +0.04(+0.53%) |
May 30, 2017 | 8.100 | 8.100 | 7.470 | 7.530 | 1,082,732 | -0.65(-7.95%) |
May 26, 2017 | 8.120 | 8.260 | 8.020 | 8.180 | 618,932 | +0.08(+0.99%) |
May 25, 2017 | 8.270 | 8.630 | 7.950 | 8.100 | 1,087,472 | -0.24(-2.88%) |
May 24, 2017 | 8.160 | 8.536 | 8.110 | 8.340 | 902,326 | +0.08(+0.97%) |
May 23, 2017 | 8.540 | 8.680 | 8.170 | 8.260 | 728,455 | -0.46(-5.28%) |
May 22, 2017 | 9.080 | 9.080 | 8.545 | 8.720 | 850,876 | -0.27(-3.00%) |
May 19, 2017 | 9.250 | 9.358 | 8.950 | 8.990 | 698,198 | -0.14(-1.53%) |
May 18, 2017 | 9.090 | 9.360 | 8.995 | 9.130 | 940,116 | -0.01(-0.11%) |
May 17, 2017 | 8.900 | 9.260 | 8.750 | 9.140 | 984,158 | +0.24(+2.70%) |
May 16, 2017 | 8.870 | 8.955 | 8.520 | 8.900 | 763,029 | +0.32(+3.73%) |
May 15, 2017 | 8.620 | 8.800 | 8.440 | 8.580 | 820,616 | +0.36(+4.38%) |
May 12, 2017 | 8.060 | 8.370 | 7.920 | 8.220 | 747,726 | +0.14(+1.73%) |
May 11, 2017 | 8.500 | 8.680 | 7.910 | 8.080 | 1,128,065 | -0.30(-3.58%) |
May 10, 2017 | 7.800 | 8.770 | 7.750 | 8.380 | 1,558,287 | +0.66(+8.55%) |
May 09, 2017 | 7.810 | 7.840 | 7.390 | 7.720 | 942,350 | +0.17(+2.25%) |
May 08, 2017 | 7.590 | 7.860 | 7.480 | 7.550 | 1,139,271 | -0.02(-0.26%) |
May 05, 2017 | 6.940 | 7.960 | 6.830 | 7.570 | 2,310,401 | +0.65(+9.39%) |
May 04, 2017 | 6.850 | 7.119 | 6.630 | 6.920 | 1,817,225 | -0.02(-0.29%) |
May 03, 2017 | 6.350 | 7.090 | 6.220 | 6.940 | 2,595,270 | +0.59(+9.29%) |
May 02, 2017 | 6.520 | 6.660 | 6.210 | 6.350 | 1,937,273 | -0.22(-3.35%) |
May 01, 2017 | 6.850 | 6.950 | 6.560 | 6.570 | 1,336,842 | -0.30(-4.37%) |
Apr 28, 2017 | 6.970 | 7.155 | 6.721 | 6.870 | 2,374,248 | +0.16(+2.38%) |
Apr 27, 2017 | 8.590 | 8.590 | 6.560 | 6.710 | 4,998,576 | -2.40(-26.34%) |
Apr 26, 2017 | 9.060 | 9.259 | 8.860 | 9.110 | 1,066,606 | -0.07(-0.76%) |
Apr 25, 2017 | 8.900 | 9.200 | 8.780 | 9.180 | 697,765 | +0.30(+3.38%) |
Apr 24, 2017 | 9.040 | 9.070 | 8.760 | 8.880 | 741,249 | -0.01(-0.11%) |
Apr 21, 2017 | 9.320 | 9.460 | 8.620 | 8.890 | 960,249 | -0.53(-5.63%) |
Apr 20, 2017 | 9.550 | 9.710 | 9.381 | 9.420 | 776,039 | -0.09(-0.95%) |
Apr 19, 2017 | 9.970 | 10.20 | 9.420 | 9.510 | 792,795 | -0.45(-4.52%) |
Apr 18, 2017 | 9.880 | 10.14 | 9.680 | 9.960 | 506,746 | -0.01(-0.10%) |
Apr 17, 2017 | 10.20 | 10.50 | 9.780 | 9.970 | 711,092 | -0.20(-1.97%) |
Apr 13, 2017 | 10.43 | 10.61 | 10.02 | 10.17 | 917,305 | -0.43(-4.06%) |
Apr 12, 2017 | 11.17 | 11.26 | 10.49 | 10.60 | 553,997 | -0.56(-5.02%) |
Apr 11, 2017 | 11.23 | 11.27 | 10.99 | 11.16 | 600,586 | -0.09(-0.80%) |
Apr 10, 2017 | 10.95 | 11.28 | 10.83 | 11.25 | 687,858 | +0.36(+3.31%) |
Apr 07, 2017 | 11.25 | 11.30 | 10.83 | 10.89 | 672,667 | -0.40(-3.54%) |
Apr 06, 2017 | 11.40 | 11.59 | 11.17 | 11.29 | 744,452 | +0.01(+0.09%) |
Apr 05, 2017 | 12.33 | 12.46 | 11.13 | 11.28 | 1,088,980 | -0.87(-7.16%) |
Apr 04, 2017 | 12.73 | 12.73 | 12.09 | 12.15 | 773,305 | -0.46(-3.65%) |
Apr 03, 2017 | 12.96 | 13.11 | 12.47 | 12.61 | 786,056 | -0.43(-3.30%) |
Mar 31, 2017 | 13.04 | 13.21 | 12.71 | 13.04 | 724,696 | -0.06(-0.46%) |
Mar 30, 2017 | 13.45 | 13.60 | 12.92 | 13.10 | 809,157 | -0.22(-1.65%) |
Mar 29, 2017 | 12.42 | 13.63 | 12.42 | 13.32 | 1,045,187 | +0.91(+7.33%) |
Mar 28, 2017 | 11.93 | 12.42 | 11.72 | 12.41 | 626,895 | +0.58(+4.90%) |
Mar 27, 2017 | 11.63 | 11.89 | 11.50 | 11.83 | 326,986 | -0.07(-0.59%) |
Mar 24, 2017 | 11.85 | 12.35 | 11.76 | 11.90 | 372,060 | +0.17(+1.45%) |
Mar 23, 2017 | 11.47 | 11.90 | 11.05 | 11.73 | 375,416 | +0.02(+0.17%) |
Mar 22, 2017 | 11.70 | 11.97 | 11.42 | 11.71 | 415,606 | -0.18(-1.51%) |
Mar 21, 2017 | 12.13 | 12.34 | 11.74 | 11.89 | 633,667 | -0.16(-1.33%) |
Mar 20, 2017 | 12.05 | 12.14 | 11.78 | 12.05 | 524,460 | +0.02(+0.17%) |
Mar 17, 2017 | 11.90 | 12.09 | 11.77 | 12.03 | 664,791 | +0.24(+2.04%) |
Mar 16, 2017 | 11.90 | 12.14 | 11.61 | 11.79 | 650,474 | -0.01(-0.08%) |
Mar 15, 2017 | 11.00 | 11.86 | 10.92 | 11.80 | 1,109,593 | +1.11(+10.38%) |
Mar 14, 2017 | 10.90 | 11.10 | 10.31 | 10.69 | 560,272 | -0.47(-4.21%) |
Mar 13, 2017 | 10.97 | 11.57 | 10.93 | 11.16 | 603,321 | +0.12(+1.09%) |
Mar 10, 2017 | 11.25 | 11.48 | 10.58 | 11.04 | 1,214,945 | -0.31(-2.73%) |
Mar 09, 2017 | 11.68 | 11.70 | 11.15 | 11.35 | 984,671 | -0.55(-4.62%) |
Mar 08, 2017 | 12.50 | 12.81 | 11.79 | 11.90 | 1,020,386 | -0.81(-6.37%) |
Mar 07, 2017 | 12.97 | 13.36 | 12.65 | 12.71 | 483,992 | -0.12(-0.94%) |
Mar 06, 2017 | 13.09 | 13.09 | 12.67 | 12.83 | 600,597 | -0.29(-2.21%) |
Mar 03, 2017 | 13.17 | 13.74 | 12.96 | 13.12 | 906,545 | -0.29(-2.16%) |
Mar 02, 2017 | 13.21 | 13.59 | 13.14 | 13.41 | 643,598 | -0.14(-1.03%) |