Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.734 | 7.734 | 6.970 | 7.698 | 10,219 | -0.19(-2.44%) |
May 30, 2017 | 8.212 | 8.212 | 7.830 | 7.891 | 4,650 | -0.32(-3.91%) |
May 26, 2017 | 8.498 | 8.880 | 8.212 | 8.212 | 11,599 | +0.00(+0.00%) |
May 25, 2017 | 8.307 | 8.688 | 7.835 | 8.212 | 16,738 | -0.10(-1.15%) |
May 24, 2017 | 9.071 | 9.644 | 7.938 | 8.307 | 43,684 | -0.62(-6.95%) |
May 23, 2017 | 7.610 | 9.262 | 7.610 | 8.928 | 59,174 | +1.18(+15.29%) |
May 22, 2017 | 7.830 | 8.021 | 7.639 | 7.744 | 2,566 | -0.09(-1.10%) |
May 19, 2017 | 8.021 | 8.021 | 7.699 | 7.830 | 671 | -0.10(-1.20%) |
May 18, 2017 | 8.116 | 8.116 | 7.639 | 7.925 | 716 | +0.29(+3.75%) |
May 17, 2017 | 7.910 | 8.200 | 7.448 | 7.639 | 1,430 | -0.48(-5.88%) |
May 16, 2017 | 8.212 | 8.498 | 7.543 | 8.116 | 1,471 | +0.10(+1.19%) |
May 15, 2017 | 7.734 | 8.594 | 7.161 | 8.021 | 3,438 | +0.29(+3.70%) |
May 12, 2017 | 8.593 | 8.593 | 7.305 | 7.734 | 2,237 | -0.06(-0.76%) |
May 11, 2017 | 7.257 | 8.422 | 7.257 | 7.793 | 7,088 | +0.63(+8.83%) |
May 10, 2017 | 9.548 | 9.548 | 6.397 | 7.161 | 56,584 | -2.01(-21.96%) |
May 09, 2017 | 9.739 | 9.930 | 8.594 | 9.176 | 2,995 | -0.28(-2.93%) |
May 08, 2017 | 9.548 | 10.12 | 9.262 | 9.453 | 2,726 | +0.24(+2.59%) |
May 05, 2017 | 9.548 | 10.00 | 8.976 | 9.214 | 4,278 | -0.14(-1.53%) |
May 04, 2017 | 9.453 | 9.548 | 8.937 | 9.357 | 4,760 | +0.38(+4.26%) |
May 03, 2017 | 8.976 | 9.348 | 8.738 | 8.976 | 3,895 | +0.19(+2.17%) |
May 02, 2017 | 8.498 | 9.153 | 8.403 | 8.785 | 3,476 | -0.02(-0.21%) |
May 01, 2017 | 8.365 | 9.061 | 8.307 | 8.803 | 1,644 | +0.50(+5.97%) |
Apr 28, 2017 | 8.498 | 8.507 | 8.487 | 8.307 | 547 | -0.19(-2.25%) |
Apr 27, 2017 | 8.397 | 8.757 | 8.397 | 8.498 | 1,470 | -0.10(-1.11%) |
Apr 26, 2017 | 8.689 | 8.765 | 7.648 | 8.594 | 5,750 | -0.29(-3.23%) |
Apr 25, 2017 | 8.880 | 8.880 | 8.603 | 8.880 | 2,920 | +0.14(+1.64%) |
Apr 24, 2017 | 8.595 | 9.007 | 8.595 | 8.737 | 2,735 | +0.14(+1.67%) |
Apr 21, 2017 | 8.689 | 8.859 | 8.498 | 8.594 | 1,300 | -0.10(-1.11%) |
Apr 20, 2017 | 8.412 | 8.804 | 8.307 | 8.690 | 1,282 | +0.10(+1.12%) |
Apr 19, 2017 | 8.675 | 8.975 | 8.212 | 8.594 | 4,273 | +0.09(+1.01%) |
Apr 18, 2017 | 8.689 | 9.262 | 8.403 | 8.508 | 2,012 | -0.18(-2.09%) |
Apr 17, 2017 | 8.594 | 8.964 | 8.594 | 8.689 | 385 | -0.05(-0.55%) |
Apr 13, 2017 | 9.262 | 9.556 | 8.594 | 8.737 | 3,890 | -0.24(-2.66%) |
Apr 12, 2017 | 9.166 | 9.357 | 8.611 | 8.976 | 2,391 | -0.39(-4.18%) |
Apr 11, 2017 | 9.166 | 10.12 | 9.166 | 9.367 | 3,819 | +0.30(+3.26%) |
Apr 10, 2017 | 8.212 | 11.94 | 8.212 | 9.071 | 74,446 | +0.95(+11.63%) |
Apr 07, 2017 | 8.259 | 8.594 | 8.117 | 8.126 | 1,403 | -0.09(-1.05%) |
Apr 06, 2017 | 8.212 | 8.403 | 8.212 | 8.212 | 1,041 | -0.10(-1.15%) |
Apr 05, 2017 | 8.212 | 8.498 | 8.130 | 8.307 | 1,708 | +0.10(+1.16%) |
Apr 04, 2017 | 8.498 | 8.594 | 8.212 | 8.212 | 1,299 | -0.31(-3.59%) |
Apr 03, 2017 | 8.562 | 8.785 | 8.516 | 8.517 | 476 | +0.01(+0.11%) |
Mar 31, 2017 | 8.498 | 8.785 | 8.426 | 8.508 | 1,269 | -0.18(-2.09%) |
Mar 30, 2017 | 8.689 | 8.689 | 8.212 | 8.689 | 2,589 | +0.00(+0.00%) |
Mar 29, 2017 | 8.304 | 8.689 | 8.126 | 8.689 | 1,608 | +0.48(+5.81%) |
Mar 28, 2017 | 8.116 | 8.493 | 7.655 | 8.212 | 2,206 | +0.38(+4.88%) |
Mar 27, 2017 | 8.212 | 8.307 | 7.734 | 7.830 | 720 | -0.29(-3.53%) |
Mar 24, 2017 | 8.217 | 8.307 | 7.830 | 8.116 | 733 | +0.00(+0.00%) |
Mar 23, 2017 | 8.307 | 8.349 | 7.750 | 8.116 | 778 | +0.10(+1.19%) |
Mar 22, 2017 | 8.672 | 8.672 | 7.662 | 8.021 | 1,681 | -0.19(-2.33%) |
Mar 21, 2017 | 8.880 | 8.880 | 7.925 | 8.212 | 2,500 | +0.09(+1.15%) |
Mar 20, 2017 | 8.680 | 8.680 | 8.116 | 8.118 | 2,038 | -0.57(-6.57%) |
Mar 17, 2017 | 8.097 | 8.870 | 7.830 | 8.689 | 7,726 | +0.29(+3.41%) |
Mar 16, 2017 | 8.021 | 8.403 | 7.640 | 8.403 | 6,022 | +0.67(+8.63%) |
Mar 15, 2017 | 7.455 | 8.116 | 7.259 | 7.735 | 13,987 | +0.19(+2.57%) |
Mar 14, 2017 | 7.543 | 7.543 | 7.161 | 7.541 | 870 | +0.09(+1.26%) |
Mar 13, 2017 | 7.639 | 7.639 | 7.448 | 7.448 | 1,171 | +0.13(+1.81%) |
Mar 10, 2017 | 7.542 | 7.542 | 7.259 | 7.315 | 2,184 | -0.05(-0.64%) |
Mar 09, 2017 | 7.161 | 7.638 | 7.161 | 7.362 | 4,331 | -0.04(-0.55%) |
Mar 08, 2017 | 7.902 | 7.902 | 7.353 | 7.403 | 3,276 | -0.33(-4.27%) |
Mar 07, 2017 | 7.352 | 7.830 | 7.352 | 7.733 | 5,127 | +0.31(+4.23%) |
Mar 06, 2017 | 7.448 | 7.639 | 7.400 | 7.419 | 2,947 | -0.12(-1.61%) |
Mar 03, 2017 | 7.556 | 7.639 | 7.448 | 7.540 | 1,035 | -0.29(-3.70%) |
Mar 02, 2017 | 7.707 | 8.021 | 7.407 | 7.830 | 6,574 | -0.01(-0.12%) |