Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.616 | 9.813 | 9.470 | 9.761 | 1,775,344 | +0.18(+1.88%) |
May 30, 2017 | 9.530 | 9.667 | 9.393 | 9.582 | 1,041,512 | -0.01(-0.09%) |
May 26, 2017 | 9.522 | 9.607 | 9.402 | 9.590 | 787,402 | +0.06(+0.63%) |
May 25, 2017 | 9.462 | 9.693 | 9.359 | 9.530 | 1,573,880 | +0.17(+1.83%) |
May 24, 2017 | 9.282 | 9.419 | 9.107 | 9.359 | 1,995,852 | +0.09(+0.92%) |
May 23, 2017 | 9.445 | 9.487 | 9.248 | 9.274 | 1,103,150 | -0.17(-1.81%) |
May 22, 2017 | 9.368 | 9.453 | 9.312 | 9.445 | 1,011,533 | +0.10(+1.10%) |
May 19, 2017 | 9.342 | 9.376 | 9.231 | 9.342 | 821,726 | +0.03(+0.28%) |
May 18, 2017 | 9.487 | 9.624 | 9.316 | 9.316 | 1,200,900 | -0.21(-2.24%) |
May 17, 2017 | 9.633 | 9.770 | 9.479 | 9.530 | 1,518,628 | -0.22(-2.28%) |
May 16, 2017 | 9.872 | 9.915 | 9.654 | 9.753 | 2,189,341 | -0.09(-0.87%) |
May 15, 2017 | 9.915 | 10.14 | 9.744 | 9.838 | 1,838,007 | -0.08(-0.78%) |
May 12, 2017 | 10.02 | 10.02 | 9.821 | 9.915 | 1,102,300 | -0.15(-1.53%) |
May 11, 2017 | 10.26 | 10.27 | 9.787 | 10.07 | 2,037,864 | +0.03(+0.26%) |
May 10, 2017 | 9.984 | 10.12 | 9.847 | 10.04 | 3,146,422 | +0.02(+0.17%) |
May 09, 2017 | 10.02 | 10.12 | 9.898 | 10.03 | 1,685,726 | -0.01(-0.09%) |
May 08, 2017 | 10.09 | 10.17 | 9.975 | 10.04 | 1,778,953 | -0.03(-0.25%) |
May 05, 2017 | 9.984 | 10.12 | 9.864 | 10.06 | 1,784,985 | +0.08(+0.77%) |
May 04, 2017 | 10.00 | 10.09 | 9.924 | 9.984 | 2,020,642 | +0.01(+0.09%) |
May 03, 2017 | 10.20 | 10.21 | 9.924 | 9.975 | 2,449,472 | -0.17(-1.69%) |
May 02, 2017 | 9.556 | 10.74 | 9.556 | 10.15 | 5,918,979 | +1.02(+11.15%) |
May 01, 2017 | 9.137 | 9.256 | 8.876 | 9.128 | 5,366,320 | -0.02(-0.19%) |
Apr 28, 2017 | 9.462 | 9.475 | 9.102 | 9.145 | 1,867,385 | -0.25(-2.64%) |
Apr 27, 2017 | 9.428 | 9.483 | 9.308 | 9.393 | 1,321,303 | -0.08(-0.81%) |
Apr 26, 2017 | 9.282 | 9.650 | 9.282 | 9.470 | 1,963,888 | +0.18(+1.93%) |
Apr 25, 2017 | 9.693 | 9.282 | 9.291 | 1,818,979 | -0.13(-1.36%) | |
Apr 24, 2017 | 9.393 | 9.496 | 9.222 | 9.419 | 1,938,964 | +0.09(+1.01%) |
Apr 21, 2017 | 9.299 | 9.351 | 8.932 | 9.325 | 1,796,821 | +0.03(+0.37%) |
Apr 20, 2017 | 9.282 | 9.410 | 9.179 | 9.291 | 2,196,134 | +0.03(+0.37%) |
Apr 19, 2017 | 9.239 | 9.410 | 9.231 | 9.256 | 1,696,198 | +0.01(+0.09%) |
Apr 18, 2017 | 9.025 | 9.291 | 9.008 | 9.248 | 1,645,603 | +0.15(+1.60%) |
Apr 17, 2017 | 9.077 | 9.205 | 9.025 | 9.102 | 1,903,964 | +0.07(+0.76%) |
Apr 13, 2017 | 9.025 | 9.154 | 8.675 | 9.034 | 3,477,590 | +0.03(+0.28%) |
Apr 12, 2017 | 9.282 | 9.282 | 8.991 | 9.008 | 3,391,899 | +0.04(+0.48%) |
Apr 11, 2017 | 8.803 | 9.120 | 8.752 | 8.966 | 2,814,043 | +0.16(+1.85%) |
Apr 10, 2017 | 8.812 | 8.983 | 8.410 | 8.803 | 5,911,018 | +0.59(+7.19%) |
Apr 07, 2017 | 8.093 | 8.345 | 8.093 | 8.213 | 1,784,976 | +0.09(+1.05%) |
Apr 06, 2017 | 8.033 | 8.179 | 7.939 | 8.127 | 3,061,757 | +0.33(+4.28%) |
Apr 05, 2017 | 7.990 | 7.990 | 7.699 | 7.794 | 3,217,977 | -0.15(-1.83%) |
Apr 04, 2017 | 7.391 | 8.093 | 7.289 | 7.939 | 6,766,693 | +0.56(+7.66%) |
Apr 03, 2017 | 7.520 | 7.682 | 7.323 | 7.374 | 1,765,249 | -0.21(-2.82%) |
Mar 31, 2017 | 8.033 | 8.110 | 7.477 | 7.588 | 3,905,325 | -0.37(-4.62%) |
Mar 30, 2017 | 7.811 | 8.050 | 7.811 | 7.956 | 1,113,113 | +0.15(+1.97%) |
Mar 29, 2017 | 7.709 | 7.904 | 7.700 | 7.802 | 1,473,059 | +0.08(+1.10%) |
Mar 28, 2017 | 7.692 | 7.768 | 7.633 | 7.717 | 1,186,479 | +0.03(+0.33%) |
Mar 27, 2017 | 7.488 | 7.794 | 7.437 | 7.692 | 1,579,647 | +0.16(+2.14%) |
Mar 24, 2017 | 7.497 | 7.624 | 7.471 | 7.531 | 1,746,816 | +0.12(+1.60%) |
Mar 23, 2017 | 7.378 | 7.573 | 7.310 | 7.412 | 1,337,584 | +0.03(+0.34%) |
Mar 22, 2017 | 7.251 | 7.429 | 7.183 | 7.387 | 2,313,153 | +0.10(+1.40%) |
Mar 21, 2017 | 7.565 | 7.565 | 7.208 | 7.285 | 3,856,442 | -0.25(-3.27%) |
Mar 20, 2017 | 7.929 | 7.929 | 7.505 | 7.531 | 1,435,463 | -0.38(-4.82%) |
Mar 17, 2017 | 7.929 | 8.031 | 7.836 | 7.912 | 2,745,972 | -0.04(-0.53%) |
Mar 16, 2017 | 7.989 | 8.158 | 7.828 | 7.955 | 2,129,521 | -0.02(-0.21%) |
Mar 15, 2017 | 7.811 | 7.980 | 7.658 | 7.972 | 5,182,683 | +0.18(+2.29%) |
Mar 14, 2017 | 7.666 | 7.853 | 7.497 | 7.794 | 1,829,949 | +0.14(+1.88%) |
Mar 13, 2017 | 7.548 | 7.666 | 7.404 | 7.649 | 1,872,402 | +0.13(+1.69%) |
Mar 10, 2017 | 7.607 | 7.717 | 7.488 | 7.522 | 1,052,615 | -0.06(-0.78%) |
Mar 09, 2017 | 7.633 | 7.709 | 7.522 | 7.582 | 1,390,731 | -0.05(-0.67%) |
Mar 08, 2017 | 7.446 | 7.785 | 7.370 | 7.633 | 1,691,780 | +0.22(+2.97%) |
Mar 07, 2017 | 7.319 | 7.412 | 7.200 | 7.412 | 1,953,789 | +0.08(+1.04%) |
Mar 06, 2017 | 7.633 | 7.649 | 7.302 | 7.336 | 1,687,003 | -0.31(-4.10%) |
Mar 03, 2017 | 7.946 | 8.014 | 7.556 | 7.649 | 2,305,348 | -0.35(-4.35%) |
Mar 02, 2017 | 7.649 | 8.150 | 7.649 | 7.997 | 3,017,471 | +0.34(+4.43%) |