Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.180 | 8.500 | 8.000 | 8.170 | 251,365 | +0.03(+0.37%) |
May 30, 2017 | 7.990 | 8.230 | 7.890 | 8.140 | 107,971 | +0.17(+2.13%) |
May 26, 2017 | 7.980 | 8.030 | 7.700 | 7.970 | 172,149 | -0.10(-1.24%) |
May 25, 2017 | 8.210 | 8.350 | 8.040 | 8.070 | 248,703 | -0.23(-2.77%) |
May 24, 2017 | 8.870 | 8.870 | 8.250 | 8.300 | 210,946 | -0.51(-5.79%) |
May 23, 2017 | 8.960 | 9.360 | 8.740 | 8.810 | 233,057 | -0.05(-0.56%) |
May 22, 2017 | 8.450 | 9.030 | 8.430 | 8.860 | 258,452 | +0.64(+7.79%) |
May 19, 2017 | 8.400 | 8.400 | 7.970 | 8.220 | 271,364 | +0.14(+1.73%) |
May 18, 2017 | 8.120 | 8.240 | 7.920 | 8.080 | 226,742 | -0.04(-0.49%) |
May 17, 2017 | 8.490 | 8.570 | 8.110 | 8.120 | 265,191 | -0.37(-4.36%) |
May 16, 2017 | 8.910 | 8.950 | 8.440 | 8.490 | 275,988 | -0.45(-5.03%) |
May 15, 2017 | 9.000 | 9.000 | 8.810 | 8.940 | 140,073 | -0.05(-0.56%) |
May 12, 2017 | 8.850 | 9.010 | 8.600 | 8.990 | 213,031 | +0.05(+0.56%) |
May 11, 2017 | 9.020 | 9.140 | 8.820 | 8.940 | 238,131 | -0.16(-1.76%) |
May 10, 2017 | 9.180 | 9.200 | 9.085 | 9.100 | 184,833 | -0.03(-0.33%) |
May 09, 2017 | 9.120 | 9.260 | 9.010 | 9.130 | 227,499 | -0.16(-1.72%) |
May 08, 2017 | 8.770 | 9.370 | 8.770 | 9.290 | 216,508 | +0.68(+7.90%) |
May 05, 2017 | 8.480 | 8.760 | 8.300 | 8.610 | 414,015 | -0.11(-1.26%) |
May 04, 2017 | 9.390 | 9.600 | 8.580 | 8.720 | 490,847 | -0.66(-7.04%) |
May 03, 2017 | 9.250 | 9.580 | 9.090 | 9.380 | 537,509 | +0.17(+1.85%) |
May 02, 2017 | 10.40 | 10.50 | 9.100 | 9.210 | 771,452 | -1.48(-13.84%) |
May 01, 2017 | 10.61 | 10.81 | 10.51 | 10.69 | 152,960 | +0.19(+1.81%) |
Apr 28, 2017 | 10.81 | 10.82 | 10.50 | 10.50 | 144,575 | -0.38(-3.49%) |
Apr 27, 2017 | 11.03 | 11.17 | 10.85 | 10.88 | 191,868 | -0.03(-0.27%) |
Apr 26, 2017 | 10.71 | 10.98 | 10.65 | 10.91 | 190,903 | +0.14(+1.30%) |
Apr 25, 2017 | 10.79 | 10.95 | 10.65 | 10.77 | 216,376 | +0.12(+1.13%) |
Apr 24, 2017 | 10.97 | 11.10 | 10.60 | 10.65 | 249,908 | -0.15(-1.39%) |
Apr 21, 2017 | 10.52 | 10.85 | 10.47 | 10.80 | 299,211 | +0.35(+3.35%) |
Apr 20, 2017 | 10.59 | 10.90 | 10.31 | 10.45 | 505,998 | +0.03(+0.29%) |
Apr 19, 2017 | 12.75 | 12.78 | 10.36 | 10.42 | 1,101,488 | -3.58(-25.57%) |
Apr 18, 2017 | 13.70 | 14.06 | 13.67 | 14.00 | 62,983 | +0.12(+0.86%) |
Apr 17, 2017 | 13.82 | 14.38 | 13.76 | 13.88 | 84,598 | +0.06(+0.43%) |
Apr 13, 2017 | 13.80 | 13.93 | 13.55 | 13.82 | 89,807 | -0.11(-0.79%) |
Apr 12, 2017 | 14.06 | 14.09 | 13.64 | 13.93 | 76,497 | -0.06(-0.43%) |
Apr 11, 2017 | 13.76 | 14.00 | 13.67 | 13.99 | 121,673 | +0.21(+1.52%) |
Apr 10, 2017 | 14.00 | 14.19 | 13.77 | 13.78 | 64,458 | -0.22(-1.57%) |
Apr 07, 2017 | 14.16 | 14.22 | 13.96 | 14.00 | 114,956 | -0.19(-1.34%) |
Apr 06, 2017 | 14.53 | 14.53 | 14.10 | 14.19 | 96,920 | -0.27(-1.87%) |
Apr 05, 2017 | 14.53 | 14.59 | 14.26 | 14.46 | 98,003 | +0.03(+0.21%) |
Apr 04, 2017 | 14.47 | 14.50 | 14.01 | 14.43 | 112,677 | -0.07(-0.48%) |
Apr 03, 2017 | 14.60 | 14.79 | 14.40 | 14.50 | 108,675 | -0.08(-0.55%) |
Mar 31, 2017 | 14.54 | 14.73 | 14.16 | 14.58 | 197,193 | +0.05(+0.34%) |
Mar 30, 2017 | 14.43 | 14.64 | 14.24 | 14.53 | 46,390 | +0.11(+0.76%) |
Mar 29, 2017 | 14.13 | 14.54 | 13.97 | 14.42 | 103,090 | +0.25(+1.76%) |
Mar 28, 2017 | 14.11 | 14.21 | 13.77 | 14.17 | 52,663 | +0.02(+0.14%) |
Mar 27, 2017 | 13.86 | 14.19 | 13.54 | 14.15 | 115,653 | +0.06(+0.43%) |
Mar 24, 2017 | 14.05 | 14.21 | 13.89 | 14.09 | 103,318 | +0.03(+0.21%) |
Mar 23, 2017 | 13.80 | 14.15 | 13.74 | 14.06 | 199,183 | +0.35(+2.55%) |
Mar 22, 2017 | 13.46 | 13.76 | 13.24 | 13.71 | 111,892 | +0.20(+1.48%) |
Mar 21, 2017 | 14.04 | 14.11 | 13.50 | 13.51 | 116,796 | -0.40(-2.88%) |
Mar 20, 2017 | 14.05 | 14.13 | 13.83 | 13.91 | 94,912 | -0.27(-1.90%) |
Mar 17, 2017 | 13.62 | 14.30 | 13.62 | 14.18 | 240,250 | +0.49(+3.58%) |
Mar 16, 2017 | 13.75 | 13.89 | 13.59 | 13.69 | 72,313 | -0.11(-0.80%) |
Mar 15, 2017 | 13.97 | 14.02 | 13.57 | 13.80 | 98,185 | -0.11(-0.79%) |
Mar 14, 2017 | 13.60 | 13.98 | 13.48 | 13.91 | 87,289 | +0.52(+3.88%) |
Mar 13, 2017 | 13.55 | 13.11 | 13.39 | 65,545 | -0.07(-0.52%) | |
Mar 10, 2017 | 13.49 | 13.61 | 13.39 | 13.46 | 108,811 | +0.15(+1.13%) |
Mar 09, 2017 | 13.14 | 13.62 | 13.14 | 13.31 | 129,193 | +0.12(+0.91%) |
Mar 08, 2017 | 13.29 | 13.45 | 13.07 | 13.19 | 225,214 | -0.08(-0.60%) |
Mar 07, 2017 | 13.51 | 13.69 | 13.06 | 13.27 | 168,382 | -0.32(-2.35%) |
Mar 06, 2017 | 13.69 | 13.69 | 13.31 | 13.59 | 160,625 | +0.05(+0.37%) |
Mar 03, 2017 | 13.53 | 14.07 | 13.28 | 13.54 | 379,751 | -0.04(-0.29%) |
Mar 02, 2017 | 13.98 | 14.19 | 13.43 | 13.58 | 355,915 | -0.02(-0.15%) |