Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.650 | 8.310 | 7.650 | 8.000 | 51,919 | +0.27(+3.49%) |
May 30, 2017 | 7.700 | 7.770 | 7.602 | 7.730 | 12,674 | +0.00(+0.00%) |
May 26, 2017 | 7.820 | 7.824 | 7.690 | 7.730 | 14,321 | -0.17(-2.15%) |
May 25, 2017 | 8.370 | 8.380 | 7.800 | 7.900 | 88,883 | -0.73(-8.46%) |
May 24, 2017 | 8.530 | 8.740 | 8.530 | 8.630 | 18,749 | +0.00(+0.00%) |
May 23, 2017 | 8.710 | 8.790 | 8.402 | 8.630 | 21,875 | -0.20(-2.27%) |
May 22, 2017 | 8.890 | 8.900 | 8.580 | 8.830 | 25,497 | -0.16(-1.78%) |
May 19, 2017 | 8.760 | 9.003 | 8.760 | 8.990 | 32,620 | +0.32(+3.64%) |
May 18, 2017 | 8.850 | 8.850 | 8.360 | 8.674 | 59,421 | -0.29(-3.19%) |
May 17, 2017 | 9.180 | 9.180 | 8.690 | 8.960 | 76,133 | -0.34(-3.66%) |
May 16, 2017 | 9.300 | 9.300 | 8.900 | 9.300 | 73,627 | -0.02(-0.21%) |
May 15, 2017 | 9.500 | 9.500 | 9.050 | 9.320 | 43,541 | -0.42(-4.31%) |
May 12, 2017 | 10.47 | 11.49 | 9.740 | 9.740 | 29,227 | +0.12(+1.25%) |
May 11, 2017 | 9.770 | 9.770 | 9.440 | 9.620 | 18,529 | -0.21(-2.14%) |
May 10, 2017 | 9.750 | 9.954 | 9.712 | 9.830 | 8,238 | +0.08(+0.82%) |
May 09, 2017 | 10.04 | 10.04 | 9.750 | 9.750 | 29,332 | -0.39(-3.85%) |
May 08, 2017 | 10.32 | 10.32 | 9.930 | 10.14 | 51,847 | -0.36(-3.43%) |
May 05, 2017 | 10.66 | 10.66 | 9.800 | 10.50 | 61,449 | -0.19(-1.78%) |
May 04, 2017 | 11.06 | 11.13 | 10.25 | 10.69 | 88,427 | -0.75(-6.56%) |
May 03, 2017 | 11.58 | 11.76 | 11.41 | 11.44 | 15,010 | -0.09(-0.78%) |
May 02, 2017 | 11.92 | 11.94 | 11.32 | 11.53 | 56,404 | -0.40(-3.35%) |
May 01, 2017 | 11.95 | 12.02 | 11.70 | 11.93 | 13,161 | +0.01(+0.11%) |
Apr 28, 2017 | 12.21 | 12.21 | 11.74 | 11.92 | 21,682 | -0.39(-3.19%) |
Apr 27, 2017 | 12.50 | 12.50 | 12.30 | 12.31 | 27,619 | -0.03(-0.24%) |
Apr 26, 2017 | 12.01 | 12.50 | 11.92 | 12.34 | 62,059 | +0.55(+4.66%) |
Apr 25, 2017 | 11.87 | 11.89 | 11.66 | 11.79 | 27,563 | +0.21(+1.81%) |
Apr 24, 2017 | 12.00 | 12.00 | 11.56 | 11.58 | 43,360 | +0.38(+3.39%) |
Apr 21, 2017 | 11.51 | 11.51 | 11.18 | 11.20 | 6,344 | -0.41(-3.53%) |
Apr 20, 2017 | 11.02 | 11.61 | 10.75 | 11.61 | 17,184 | +0.51(+4.59%) |
Apr 19, 2017 | 11.23 | 11.42 | 11.09 | 11.10 | 28,829 | -0.09(-0.80%) |
Apr 18, 2017 | 10.84 | 11.20 | 10.73 | 11.19 | 28,892 | +0.20(+1.82%) |
Apr 17, 2017 | 11.00 | 11.07 | 10.79 | 10.99 | 20,228 | +0.01(+0.09%) |
Apr 13, 2017 | 10.81 | 11.12 | 10.67 | 10.98 | 33,094 | +0.20(+1.86%) |
Apr 12, 2017 | 11.11 | 11.29 | 10.67 | 10.78 | 23,883 | -0.34(-3.06%) |
Apr 11, 2017 | 10.30 | 11.66 | 10.30 | 11.12 | 149,297 | +0.93(+9.13%) |
Apr 10, 2017 | 10.24 | 10.40 | 9.920 | 10.19 | 77,070 | +0.64(+6.70%) |
Apr 07, 2017 | 9.700 | 9.700 | 9.100 | 9.550 | 43,907 | -0.25(-2.55%) |
Apr 06, 2017 | 9.778 | 9.840 | 9.700 | 9.800 | 31,302 | +0.16(+1.66%) |
Apr 05, 2017 | 10.75 | 10.75 | 9.560 | 9.640 | 54,342 | -0.74(-7.13%) |
Apr 04, 2017 | 9.220 | 10.67 | 9.200 | 10.38 | 199,072 | +1.44(+16.11%) |
Apr 03, 2017 | 8.850 | 9.010 | 8.840 | 8.940 | 22,474 | -0.04(-0.45%) |
Mar 31, 2017 | 8.950 | 8.980 | 8.613 | 8.980 | 45,681 | -0.03(-0.33%) |
Mar 30, 2017 | 9.380 | 9.380 | 8.900 | 9.010 | 31,569 | -0.25(-2.73%) |
Mar 29, 2017 | 9.780 | 9.780 | 8.885 | 9.263 | 17,322 | -0.24(-2.49%) |
Mar 28, 2017 | 8.530 | 9.500 | 8.530 | 9.500 | 33,166 | +0.85(+9.83%) |
Mar 27, 2017 | 8.850 | 8.860 | 8.600 | 8.650 | 31,733 | -0.45(-4.95%) |
Mar 24, 2017 | 9.290 | 9.290 | 8.930 | 9.100 | 19,198 | -0.19(-2.05%) |
Mar 23, 2017 | 8.900 | 9.510 | 8.890 | 9.290 | 48,148 | +0.56(+6.41%) |
Mar 22, 2017 | 9.200 | 9.212 | 8.730 | 8.730 | 45,459 | -0.57(-6.13%) |
Mar 21, 2017 | 8.950 | 9.510 | 8.950 | 9.300 | 91,057 | +0.60(+6.90%) |
Mar 20, 2017 | 8.300 | 8.750 | 8.200 | 8.700 | 43,288 | +0.59(+7.27%) |
Mar 17, 2017 | 8.040 | 8.290 | 8.014 | 8.110 | 34,152 | +0.07(+0.87%) |
Mar 16, 2017 | 8.000 | 8.090 | 7.961 | 8.040 | 13,588 | +0.06(+0.77%) |
Mar 15, 2017 | 7.990 | 7.990 | 7.720 | 7.978 | 32,032 | +0.22(+2.81%) |
Mar 14, 2017 | 7.800 | 7.870 | 7.700 | 7.760 | 14,516 | -0.01(-0.13%) |
Mar 13, 2017 | 7.500 | 7.780 | 7.470 | 7.770 | 30,016 | +0.41(+5.63%) |
Mar 10, 2017 | 7.750 | 7.750 | 7.330 | 7.356 | 11,732 | +0.20(+2.73%) |
Mar 09, 2017 | 7.760 | 7.760 | 7.070 | 7.160 | 58,717 | -0.45(-5.91%) |
Mar 08, 2017 | 7.610 | 7.864 | 7.610 | 7.610 | 47,392 | +0.25(+3.38%) |
Mar 07, 2017 | 6.860 | 7.530 | 6.860 | 7.361 | 88,658 | +0.63(+9.38%) |
Mar 06, 2017 | 6.760 | 6.868 | 6.720 | 6.730 | 8,770 | -0.06(-0.88%) |
Mar 03, 2017 | 6.530 | 6.850 | 6.530 | 6.790 | 12,165 | +0.27(+4.14%) |
Mar 02, 2017 | 6.550 | 6.624 | 6.430 | 6.520 | 65,133 | -0.09(-1.36%) |