Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.980 | 9.250 | 8.860 | 8.880 | 9,764,216 | +0.00(+0.00%) |
May 30, 2017 | 8.930 | 9.095 | 8.760 | 8.880 | 6,386,979 | -0.03(-0.34%) |
May 26, 2017 | 8.630 | 8.950 | 8.480 | 8.910 | 9,531,827 | +0.32(+3.73%) |
May 25, 2017 | 9.140 | 9.260 | 8.580 | 8.590 | 9,373,954 | -0.31(-3.48%) |
May 24, 2017 | 9.100 | 9.140 | 8.810 | 8.900 | 7,032,195 | -0.23(-2.52%) |
May 23, 2017 | 9.430 | 9.520 | 9.080 | 9.130 | 7,127,549 | -0.24(-2.56%) |
May 22, 2017 | 8.880 | 9.400 | 8.860 | 9.370 | 16,695,377 | +0.87(+10.24%) |
May 19, 2017 | 8.410 | 8.630 | 8.410 | 8.500 | 5,283,511 | +0.16(+1.92%) |
May 18, 2017 | 8.220 | 8.600 | 8.050 | 8.340 | 7,602,802 | -0.01(-0.12%) |
May 17, 2017 | 8.910 | 9.000 | 8.340 | 8.350 | 14,478,368 | -0.88(-9.53%) |
May 16, 2017 | 9.160 | 9.280 | 9.080 | 9.230 | 8,271,235 | +0.10(+1.10%) |
May 15, 2017 | 9.030 | 9.380 | 8.960 | 9.130 | 8,320,904 | +0.11(+1.22%) |
May 12, 2017 | 8.820 | 9.050 | 8.625 | 9.020 | 7,765,714 | +0.11(+1.23%) |
May 11, 2017 | 8.830 | 9.070 | 8.770 | 8.910 | 5,867,804 | -0.03(-0.34%) |
May 10, 2017 | 8.670 | 8.980 | 8.640 | 8.940 | 9,482,288 | +0.12(+1.36%) |
May 09, 2017 | 8.600 | 8.910 | 8.580 | 8.820 | 9,484,473 | +0.29(+3.40%) |
May 08, 2017 | 8.370 | 8.600 | 8.320 | 8.530 | 7,605,493 | +0.14(+1.67%) |
May 05, 2017 | 8.210 | 8.410 | 7.980 | 8.390 | 10,564,336 | +0.24(+2.94%) |
May 04, 2017 | 8.250 | 8.320 | 8.015 | 8.150 | 13,717,692 | -0.04(-0.49%) |
May 03, 2017 | 7.360 | 8.190 | 7.320 | 8.190 | 24,040,312 | +0.00(+0.00%) |
May 02, 2017 | 8.440 | 8.510 | 7.965 | 8.190 | 24,681,140 | -0.17(-2.03%) |
May 01, 2017 | 8.120 | 8.360 | 8.030 | 8.360 | 10,628,306 | +0.35(+4.37%) |
Apr 28, 2017 | 7.950 | 8.030 | 6.915 | 8.010 | 17,606,488 | +0.08(+1.01%) |
Apr 27, 2017 | 8.050 | 8.170 | 7.832 | 7.930 | 9,678,078 | +0.01(+0.13%) |
Apr 26, 2017 | 8.800 | 8.820 | 7.912 | 7.920 | 24,550,714 | -1.12(-12.39%) |
Apr 25, 2017 | 8.930 | 9.095 | 8.780 | 9.040 | 5,660,372 | +0.13(+1.46%) |
Apr 24, 2017 | 9.000 | 9.030 | 8.700 | 8.910 | 6,899,800 | +0.06(+0.68%) |
Apr 21, 2017 | 8.550 | 9.030 | 8.520 | 8.850 | 10,862,106 | +0.39(+4.61%) |
Apr 20, 2017 | 8.600 | 8.430 | 8.460 | 7,853,332 | -0.01(-0.12%) | |
Apr 19, 2017 | 8.760 | 8.840 | 8.370 | 8.470 | 14,539,180 | -0.20(-2.31%) |
Apr 18, 2017 | 8.510 | 8.850 | 8.510 | 8.670 | 7,518,000 | +0.08(+0.93%) |
Apr 17, 2017 | 8.650 | 8.690 | 8.490 | 8.590 | 6,405,896 | +0.02(+0.23%) |
Apr 13, 2017 | 8.960 | 9.100 | 8.500 | 8.570 | 13,006,552 | -0.05(-0.58%) |
Apr 12, 2017 | 9.010 | 9.020 | 8.570 | 8.620 | 9,365,013 | -0.38(-4.22%) |
Apr 11, 2017 | 9.100 | 9.250 | 8.760 | 9.000 | 28,134,700 | -0.12(-1.32%) |
Apr 10, 2017 | 9.090 | 9.260 | 8.970 | 9.120 | 7,307,597 | +0.04(+0.44%) |
Apr 07, 2017 | 9.290 | 9.350 | 9.070 | 9.080 | 13,499,935 | +0.13(+1.45%) |
Apr 06, 2017 | 8.600 | 9.050 | 8.520 | 8.950 | 9,763,948 | +0.30(+3.47%) |
Apr 05, 2017 | 9.250 | 9.350 | 8.610 | 8.650 | 11,220,228 | -0.49(-5.36%) |
Apr 04, 2017 | 9.500 | 9.580 | 9.100 | 9.140 | 7,619,103 | -0.41(-4.29%) |
Apr 03, 2017 | 9.880 | 9.940 | 9.460 | 9.550 | 5,544,141 | -0.27(-2.75%) |
Mar 31, 2017 | 10.08 | 10.11 | 9.650 | 9.820 | 11,207,135 | -0.30(-3.01%) |
Mar 30, 2017 | 10.15 | 10.35 | 10.07 | 10.12 | 6,335,517 | -0.05(-0.54%) |
Mar 29, 2017 | 10.17 | 10.55 | 10.05 | 10.18 | 12,638,199 | +0.05(+0.49%) |
Mar 28, 2017 | 9.890 | 10.18 | 9.830 | 10.13 | 7,670,246 | +0.26(+2.63%) |
Mar 27, 2017 | 9.790 | 10.05 | 9.600 | 9.870 | 10,468,838 | -0.24(-2.37%) |
Mar 24, 2017 | 9.570 | 10.28 | 9.520 | 10.11 | 16,704,724 | +0.54(+5.64%) |
Mar 23, 2017 | 9.700 | 9.880 | 9.510 | 9.570 | 7,232,634 | -0.12(-1.24%) |
Mar 22, 2017 | 9.350 | 9.700 | 9.020 | 9.690 | 8,503,385 | +0.17(+1.79%) |
Mar 21, 2017 | 9.590 | 9.885 | 9.520 | 9.520 | 12,345,788 | -0.07(-0.68%) |
Mar 20, 2017 | 9.750 | 9.880 | 9.480 | 9.585 | 9,236,511 | +0.03(+0.26%) |
Mar 17, 2017 | 9.160 | 9.690 | 9.110 | 9.560 | 15,498,536 | +0.38(+4.14%) |
Mar 16, 2017 | 8.780 | 9.325 | 8.634 | 9.180 | 15,551,572 | +0.45(+5.15%) |
Mar 15, 2017 | 8.400 | 8.890 | 8.270 | 8.730 | 18,834,168 | +0.63(+7.78%) |
Mar 14, 2017 | 8.340 | 8.360 | 8.020 | 8.100 | 11,565,192 | -0.31(-3.69%) |
Mar 13, 2017 | 8.750 | 8.760 | 8.310 | 8.410 | 10,205,013 | -0.14(-1.64%) |
Mar 10, 2017 | 8.890 | 9.000 | 8.460 | 8.550 | 17,649,180 | -0.68(-7.37%) |
Mar 09, 2017 | 9.100 | 9.370 | 8.924 | 9.230 | 5,042,698 | +0.07(+0.76%) |
Mar 08, 2017 | 9.420 | 9.500 | 9.080 | 9.160 | 6,122,993 | -0.30(-3.17%) |
Mar 07, 2017 | 9.760 | 9.930 | 9.370 | 9.460 | 8,252,556 | -0.03(-0.32%) |
Mar 06, 2017 | 9.600 | 9.610 | 9.370 | 9.490 | 7,538,153 | -0.11(-1.15%) |
Mar 03, 2017 | 9.200 | 9.680 | 9.060 | 9.600 | 15,435,947 | +0.72(+8.11%) |
Mar 02, 2017 | 8.850 | 9.170 | 8.640 | 8.880 | 11,603,895 | +0.07(+0.79%) |