Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 30, 2017 | 7.780 | 7.780 | 7.780 | 26 | -0.22(-2.73%) | |
May 26, 2017 | 7.950 | 8.000 | 7.820 | 7.998 | 1,169 | +0.11(+1.37%) |
May 25, 2017 | 7.924 | 7.924 | 7.800 | 7.890 | 4,388 | +0.08(+1.02%) |
May 24, 2017 | 7.988 | 8.000 | 7.750 | 7.810 | 4,000 | -0.19(-2.38%) |
May 23, 2017 | 8.000 | 8.000 | 8.000 | 8.000 | 575 | +0.00(+0.00%) |
May 22, 2017 | 8.140 | 8.351 | 8.000 | 8.000 | 4,579 | -0.08(-0.99%) |
May 19, 2017 | 8.230 | 8.466 | 8.080 | 8.080 | 17,949 | -0.40(-4.76%) |
May 18, 2017 | 8.500 | 8.500 | 8.446 | 8.484 | 1,665 | -0.34(-3.86%) |
May 17, 2017 | 9.000 | 9.044 | 8.750 | 8.825 | 4,991 | -0.02(-0.17%) |
May 15, 2017 | 8.840 | 8.840 | 8.840 | 0 | -0.11(-1.22%) | |
May 11, 2017 | 8.949 | 8.949 | 8.949 | 4 | +0.02(+0.21%) | |
May 10, 2017 | 8.600 | 8.949 | 8.600 | 8.930 | 2,853 | +0.34(+3.97%) |
May 09, 2017 | 8.550 | 8.589 | 8.550 | 8.589 | 1,078 | -0.03(-0.36%) |
May 05, 2017 | 8.620 | 8.620 | 8.620 | 3 | -0.09(-1.03%) | |
May 02, 2017 | 8.710 | 8.710 | 8.710 | 52 | -0.01(-0.11%) | |
May 01, 2017 | 8.770 | 8.770 | 8.720 | 8.720 | 1,114 | -0.06(-0.64%) |
Apr 28, 2017 | 8.950 | 8.950 | 8.700 | 8.776 | 1,853 | -0.13(-1.49%) |
Apr 27, 2017 | 8.950 | 8.950 | 8.907 | 8.908 | 1,340 | -0.44(-4.72%) |
Apr 25, 2017 | 9.350 | 9.350 | 9.350 | 6 | +0.50(+5.67%) | |
Apr 24, 2017 | 8.986 | 8.986 | 8.848 | 8.848 | 546 | +0.02(+0.28%) |
Apr 21, 2017 | 9.400 | 9.469 | 8.810 | 8.823 | 1,258 | -0.54(-5.74%) |
Apr 20, 2017 | 9.360 | 9.360 | 9.360 | 9.360 | 141 | -0.07(-0.74%) |
Apr 19, 2017 | 9.430 | 9.430 | 9.430 | 9.430 | 353 | +0.13(+1.40%) |
Apr 18, 2017 | 9.760 | 9.760 | 9.300 | 9.300 | 4,625 | -0.78(-7.74%) |
Apr 13, 2017 | 10.08 | 10.08 | 10.08 | 12 | +0.28(+2.86%) | |
Apr 10, 2017 | 9.800 | 9.800 | 9.800 | 0 | +0.05(+0.51%) | |
Apr 06, 2017 | 9.750 | 9.750 | 9.750 | 13 | -0.04(-0.41%) | |
Apr 05, 2017 | 9.778 | 9.790 | 9.778 | 9.790 | 222 | -0.08(-0.81%) |
Apr 04, 2017 | 10.10 | 10.10 | 9.770 | 9.870 | 540 | +0.09(+0.92%) |
Apr 03, 2017 | 9.751 | 10.12 | 9.700 | 9.780 | 10,572 | -0.26(-2.59%) |
Mar 31, 2017 | 10.06 | 10.50 | 10.04 | 10.04 | 3,555 | +0.42(+4.32%) |
Mar 29, 2017 | 9.624 | 9.624 | 9.624 | 0 | -0.10(-0.98%) | |
Mar 28, 2017 | 9.789 | 9.789 | 9.720 | 9.720 | 634 | +0.21(+2.26%) |
Mar 27, 2017 | 10.00 | 10.00 | 9.505 | 9.505 | 521 | -0.31(-3.13%) |
Mar 23, 2017 | 9.812 | 9.812 | 9.812 | 0 | -0.09(-0.89%) | |
Mar 21, 2017 | 9.900 | 9.900 | 9.900 | 8 | +0.00(+0.00%) | |
Mar 20, 2017 | 9.900 | 9.900 | 9.900 | 9.900 | 106 | +0.00(+0.00%) |
Mar 16, 2017 | 9.900 | 9.900 | 9.900 | 1 | +0.15(+1.54%) | |
Mar 14, 2017 | 9.750 | 9.750 | 9.750 | 48 | -0.01(-0.15%) | |
Mar 13, 2017 | 9.765 | 9.765 | 9.765 | 9.765 | 103 | -0.03(-0.35%) |
Mar 10, 2017 | 9.799 | 9.799 | 9.799 | 9.799 | 278 | -0.20(-2.01%) |
Mar 09, 2017 | 10.07 | 10.10 | 10.00 | 10.00 | 976 | -0.00(-0.00%) |
Mar 08, 2017 | 10.00 | 10.05 | 10.00 | 10.00 | 1,892 | -0.50(-4.76%) |
Mar 07, 2017 | 10.10 | 10.50 | 10.10 | 10.50 | 200 | +0.40(+3.96%) |
Mar 06, 2017 | 10.10 | 10.10 | 10.10 | 10.10 | 100 | +0.04(+0.38%) |
Mar 03, 2017 | 10.08 | 10.08 | 10.06 | 10.06 | 304 | -0.04(-0.38%) |
Mar 02, 2017 | 10.50 | 10.50 | 10.09 | 10.10 | 500 | -0.40(-3.81%) |