Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.640 | 8.999 | 8.500 | 8.997 | 72,706 | +0.10(+1.10%) |
May 30, 2017 | 9.200 | 9.200 | 8.700 | 8.899 | 90,640 | -0.25(-2.74%) |
May 26, 2017 | 9.200 | 9.326 | 8.900 | 9.150 | 69,017 | +0.05(+0.55%) |
May 25, 2017 | 9.708 | 9.798 | 9.016 | 9.100 | 115,664 | +0.00(+0.00%) |
May 24, 2017 | 9.220 | 9.600 | 8.901 | 9.100 | 154,604 | +0.46(+5.39%) |
May 23, 2017 | 8.200 | 8.800 | 7.949 | 8.635 | 226,934 | +0.83(+10.71%) |
May 22, 2017 | 8.000 | 8.194 | 7.700 | 7.800 | 75,601 | -0.20(-2.49%) |
May 19, 2017 | 8.000 | 8.200 | 7.900 | 7.999 | 81,285 | +0.02(+0.20%) |
May 18, 2017 | 8.000 | 8.100 | 7.901 | 7.983 | 71,843 | -0.27(-3.27%) |
May 17, 2017 | 8.225 | 8.300 | 8.100 | 8.253 | 74,195 | -0.05(-0.55%) |
May 16, 2017 | 8.001 | 8.470 | 8.000 | 8.299 | 115,333 | +0.30(+3.74%) |
May 15, 2017 | 8.550 | 8.550 | 7.618 | 8.000 | 186,237 | -0.52(-6.11%) |
May 12, 2017 | 8.450 | 8.598 | 8.335 | 8.521 | 61,521 | -0.12(-1.38%) |
May 11, 2017 | 8.700 | 8.900 | 8.304 | 8.640 | 129,723 | -0.26(-2.92%) |
May 10, 2017 | 9.600 | 9.995 | 8.160 | 8.900 | 248,004 | -0.29(-3.16%) |
May 09, 2017 | 9.500 | 9.599 | 8.900 | 9.190 | 158,778 | -0.01(-0.10%) |
May 08, 2017 | 9.461 | 9.500 | 9.000 | 9.199 | 60,606 | -0.00(-0.01%) |
May 05, 2017 | 9.200 | 9.570 | 8.925 | 9.200 | 93,249 | -0.20(-2.13%) |
May 04, 2017 | 9.580 | 9.899 | 8.835 | 9.400 | 124,948 | +0.00(+0.00%) |
May 03, 2017 | 8.911 | 9.528 | 8.800 | 9.400 | 139,763 | +0.59(+6.64%) |
May 02, 2017 | 9.000 | 9.100 | 8.618 | 8.815 | 108,822 | -0.19(-2.06%) |
May 01, 2017 | 9.000 | 9.000 | 8.200 | 9.000 | 211,832 | -0.30(-3.23%) |
Apr 28, 2017 | 9.900 | 10.00 | 9.035 | 9.300 | 270,037 | -0.70(-6.99%) |
Apr 27, 2017 | 10.00 | 10.10 | 9.920 | 9.999 | 84,937 | +0.05(+0.49%) |
Apr 26, 2017 | 10.10 | 10.20 | 9.900 | 9.950 | 100,227 | -0.05(-0.50%) |
Apr 25, 2017 | 10.50 | 10.55 | 9.725 | 10.00 | 156,034 | -0.40(-3.85%) |
Apr 24, 2017 | 10.30 | 10.50 | 10.10 | 10.40 | 139,398 | +0.20(+1.96%) |
Apr 21, 2017 | 10.00 | 10.32 | 9.700 | 10.20 | 120,757 | +0.20(+2.00%) |
Apr 20, 2017 | 10.30 | 10.40 | 9.400 | 10.00 | 302,185 | -0.40(-3.85%) |
Apr 19, 2017 | 10.40 | 10.50 | 10.10 | 10.40 | 144,058 | +0.00(+0.00%) |
Apr 18, 2017 | 10.80 | 10.90 | 10.10 | 10.40 | 297,521 | -0.10(-0.95%) |
Apr 17, 2017 | 11.00 | 11.00 | 10.50 | 10.50 | 204,387 | +0.00(+0.00%) |
Apr 13, 2017 | 10.60 | 11.00 | 10.10 | 10.50 | 430,061 | -0.60(-5.41%) |
Apr 12, 2017 | 12.70 | 12.70 | 9.800 | 11.10 | 1,795,862 | -2.00(-15.27%) |
Apr 11, 2017 | 14.00 | 14.00 | 12.40 | 13.10 | 237,429 | -0.30(-2.24%) |
Apr 10, 2017 | 12.80 | 13.40 | 12.60 | 13.40 | 230,560 | +1.20(+9.84%) |
Apr 07, 2017 | 11.60 | 12.80 | 11.11 | 12.20 | 238,466 | +0.50(+4.27%) |
Apr 06, 2017 | 12.10 | 12.50 | 11.60 | 11.70 | 246,547 | -0.70(-5.65%) |
Apr 05, 2017 | 12.20 | 12.80 | 11.80 | 12.40 | 297,215 | -0.20(-1.59%) |
Apr 04, 2017 | 12.70 | 12.90 | 12.20 | 12.60 | 199,483 | -0.40(-3.08%) |
Apr 03, 2017 | 13.50 | 13.60 | 12.90 | 13.00 | 243,312 | -0.60(-4.41%) |
Mar 31, 2017 | 13.00 | 13.90 | 12.70 | 13.60 | 276,450 | +0.90(+7.09%) |
Mar 30, 2017 | 12.90 | 13.20 | 12.30 | 12.70 | 237,363 | -0.30(-2.31%) |
Mar 29, 2017 | 12.20 | 13.00 | 12.00 | 13.00 | 241,074 | +0.60(+4.84%) |
Mar 28, 2017 | 12.10 | 13.20 | 11.60 | 12.40 | 541,046 | +0.70(+5.98%) |
Mar 27, 2017 | 11.20 | 12.00 | 11.10 | 11.70 | 284,249 | +0.50(+4.46%) |
Mar 24, 2017 | 11.60 | 11.70 | 11.10 | 11.20 | 139,323 | -0.20(-1.75%) |
Mar 23, 2017 | 11.70 | 12.10 | 11.24 | 11.40 | 214,338 | -0.20(-1.72%) |
Mar 22, 2017 | 10.60 | 11.60 | 10.60 | 11.60 | 215,918 | +0.60(+5.45%) |
Mar 21, 2017 | 11.60 | 11.60 | 10.60 | 11.00 | 307,691 | -0.50(-4.35%) |
Mar 20, 2017 | 12.10 | 12.20 | 11.30 | 11.50 | 304,743 | -0.70(-5.74%) |
Mar 17, 2017 | 11.50 | 12.30 | 11.10 | 12.20 | 335,597 | +0.20(+1.67%) |
Mar 16, 2017 | 12.90 | 13.00 | 11.30 | 12.00 | 575,435 | -0.80(-6.25%) |
Mar 15, 2017 | 14.00 | 14.50 | 11.00 | 12.80 | 657,019 | -1.60(-11.11%) |
Mar 14, 2017 | 15.10 | 15.15 | 13.10 | 14.40 | 641,689 | +0.10(+0.70%) |
Mar 13, 2017 | 12.30 | 14.80 | 12.30 | 14.30 | 1,040,558 | +2.50(+21.19%) |
Mar 10, 2017 | 10.40 | 12.30 | 10.37 | 11.80 | 588,195 | +1.40(+13.46%) |
Mar 09, 2017 | 10.30 | 10.40 | 10.20 | 10.40 | 81,384 | +0.10(+0.97%) |
Mar 08, 2017 | 10.40 | 10.55 | 10.10 | 10.30 | 147,073 | -0.20(-1.90%) |
Mar 07, 2017 | 10.50 | 10.90 | 10.40 | 10.50 | 216,001 | -0.40(-3.67%) |
Mar 06, 2017 | 10.40 | 10.90 | 10.40 | 10.90 | 150,406 | +0.50(+4.81%) |
Mar 03, 2017 | 11.00 | 11.70 | 10.10 | 10.40 | 232,578 | +0.30(+2.97%) |
Mar 02, 2017 | 10.00 | 10.60 | 9.700 | 10.10 | 249,427 | +0.00(+0.00%) |