Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.814 | 10.46 | 9.340 | 10.16 | 130,272 | +0.51(+5.28%) |
May 30, 2017 | 9.050 | 10.50 | 9.050 | 9.650 | 73,187 | +0.37(+3.99%) |
May 26, 2017 | 9.210 | 9.620 | 9.000 | 9.280 | 31,638 | +0.02(+0.22%) |
May 25, 2017 | 9.600 | 9.977 | 8.920 | 9.260 | 37,470 | -0.32(-3.34%) |
May 24, 2017 | 8.740 | 9.770 | 8.740 | 9.580 | 80,467 | +0.85(+9.74%) |
May 23, 2017 | 8.820 | 9.025 | 8.661 | 8.730 | 17,437 | -0.11(-1.24%) |
May 22, 2017 | 8.440 | 9.060 | 8.070 | 8.840 | 35,235 | +0.40(+4.74%) |
May 19, 2017 | 8.080 | 8.500 | 8.080 | 8.440 | 70,433 | +0.35(+4.33%) |
May 18, 2017 | 8.120 | 8.300 | 8.010 | 8.090 | 13,206 | -0.08(-0.98%) |
May 17, 2017 | 8.510 | 8.770 | 8.110 | 8.170 | 136,942 | -0.41(-4.78%) |
May 16, 2017 | 9.390 | 9.550 | 8.550 | 8.580 | 69,175 | -0.53(-5.82%) |
May 15, 2017 | 9.770 | 9.840 | 9.030 | 9.110 | 51,024 | -0.62(-6.37%) |
May 12, 2017 | 10.14 | 10.19 | 9.730 | 9.730 | 16,345 | -0.55(-5.35%) |
May 11, 2017 | 10.46 | 10.85 | 10.17 | 10.28 | 97,858 | -0.17(-1.63%) |
May 10, 2017 | 10.99 | 11.07 | 10.45 | 10.45 | 58,870 | -0.53(-4.83%) |
May 09, 2017 | 10.07 | 11.55 | 10.07 | 10.98 | 37,516 | +0.38(+3.58%) |
May 08, 2017 | 10.78 | 10.91 | 10.31 | 10.60 | 17,443 | -0.26(-2.39%) |
May 05, 2017 | 11.21 | 11.27 | 10.76 | 10.86 | 6,341 | -0.36(-3.21%) |
May 04, 2017 | 10.01 | 11.72 | 9.738 | 11.22 | 89,324 | +0.67(+6.35%) |
May 03, 2017 | 10.80 | 10.80 | 10.13 | 10.55 | 10,301 | -0.13(-1.22%) |
May 02, 2017 | 10.86 | 11.38 | 10.54 | 10.68 | 16,990 | -0.13(-1.20%) |
May 01, 2017 | 10.83 | 11.24 | 10.75 | 10.81 | 17,263 | +0.03(+0.28%) |
Apr 28, 2017 | 11.31 | 11.38 | 10.39 | 10.78 | 24,021 | -0.46(-4.09%) |
Apr 27, 2017 | 11.89 | 11.89 | 11.24 | 11.24 | 20,130 | -0.61(-5.15%) |
Apr 26, 2017 | 11.01 | 12.99 | 10.81 | 11.85 | 60,196 | +0.97(+8.92%) |
Apr 25, 2017 | 10.05 | 11.05 | 9.640 | 10.88 | 26,256 | +0.81(+8.04%) |
Apr 24, 2017 | 9.840 | 10.32 | 9.840 | 10.07 | 17,108 | +0.11(+1.10%) |
Apr 21, 2017 | 9.920 | 10.34 | 9.860 | 9.960 | 16,536 | +0.06(+0.61%) |
Apr 20, 2017 | 9.950 | 10.21 | 9.790 | 9.900 | 9,860 | +0.11(+1.12%) |
Apr 19, 2017 | 10.02 | 10.02 | 9.630 | 9.790 | 9,637 | -0.12(-1.21%) |
Apr 18, 2017 | 10.01 | 10.58 | 9.870 | 9.910 | 44,220 | -0.13(-1.29%) |
Apr 17, 2017 | 10.16 | 10.20 | 9.510 | 10.04 | 37,249 | +0.21(+2.14%) |
Apr 13, 2017 | 10.20 | 10.20 | 9.440 | 9.830 | 18,816 | -0.39(-3.82%) |
Apr 12, 2017 | 10.86 | 10.86 | 10.16 | 10.22 | 8,386 | -0.66(-6.07%) |
Apr 11, 2017 | 10.47 | 11.20 | 10.47 | 10.88 | 28,786 | +0.23(+2.16%) |
Apr 10, 2017 | 9.750 | 10.86 | 9.750 | 10.65 | 61,555 | +0.98(+10.13%) |
Apr 07, 2017 | 9.910 | 10.17 | 9.370 | 9.670 | 37,750 | -0.10(-1.02%) |
Apr 06, 2017 | 9.480 | 9.900 | 9.404 | 9.770 | 40,738 | +0.28(+2.95%) |
Apr 05, 2017 | 9.330 | 10.19 | 9.330 | 9.490 | 73,633 | +0.24(+2.59%) |
Apr 04, 2017 | 9.730 | 9.995 | 9.250 | 9.250 | 75,429 | -0.38(-3.95%) |
Apr 03, 2017 | 9.730 | 10.25 | 9.630 | 9.630 | 57,128 | -0.04(-0.41%) |
Mar 31, 2017 | 9.650 | 9.870 | 9.580 | 9.670 | 31,903 | -0.05(-0.51%) |
Mar 30, 2017 | 9.980 | 10.00 | 9.640 | 9.720 | 15,833 | -0.01(-0.10%) |
Mar 29, 2017 | 9.450 | 9.790 | 9.450 | 9.730 | 6,401 | +0.31(+3.29%) |
Mar 28, 2017 | 9.210 | 9.520 | 9.100 | 9.420 | 6,500 | +0.23(+2.50%) |
Mar 27, 2017 | 9.510 | 9.650 | 9.140 | 9.190 | 28,544 | -0.60(-6.13%) |
Mar 24, 2017 | 9.900 | 9.900 | 9.600 | 9.790 | 3,619 | -0.09(-0.91%) |
Mar 23, 2017 | 9.443 | 10.01 | 9.443 | 9.880 | 13,566 | +0.53(+5.67%) |
Mar 22, 2017 | 9.710 | 9.790 | 9.320 | 9.350 | 13,960 | -0.35(-3.61%) |
Mar 21, 2017 | 10.35 | 10.36 | 9.690 | 9.700 | 25,232 | -0.67(-6.46%) |
Mar 20, 2017 | 10.41 | 10.41 | 10.31 | 10.37 | 2,945 | -0.13(-1.24%) |
Mar 17, 2017 | 10.73 | 10.73 | 10.41 | 10.50 | 29,993 | -0.24(-2.23%) |
Mar 16, 2017 | 10.71 | 10.93 | 10.67 | 10.74 | 5,391 | +0.08(+0.75%) |
Mar 15, 2017 | 10.65 | 10.83 | 10.65 | 10.66 | 2,809 | -0.17(-1.57%) |
Mar 14, 2017 | 10.66 | 11.01 | 10.63 | 10.83 | 4,156 | +0.11(+1.03%) |
Mar 13, 2017 | 10.72 | 10.81 | 10.65 | 10.72 | 5,883 | +0.00(+0.00%) |
Mar 10, 2017 | 10.63 | 10.94 | 10.59 | 10.72 | 8,622 | +0.06(+0.56%) |
Mar 09, 2017 | 10.57 | 10.79 | 10.54 | 10.66 | 5,344 | +0.10(+0.95%) |
Mar 08, 2017 | 10.48 | 10.71 | 10.12 | 10.56 | 15,606 | +0.00(+0.00%) |
Mar 07, 2017 | 10.26 | 10.75 | 9.670 | 10.56 | 26,739 | +0.20(+1.93%) |
Mar 06, 2017 | 10.94 | 10.99 | 10.29 | 10.36 | 13,821 | -0.73(-6.58%) |
Mar 03, 2017 | 11.16 | 11.16 | 11.02 | 11.09 | 13,324 | -0.15(-1.33%) |
Mar 02, 2017 | 11.16 | 11.29 | 11.15 | 11.24 | 5,956 | +0.09(+0.81%) |