Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.700 | 9.900 | 9.425 | 9.800 | 920,506 | +0.05(+0.51%) |
May 30, 2017 | 9.900 | 9.950 | 9.600 | 9.750 | 612,872 | -0.15(-1.52%) |
May 26, 2017 | 10.15 | 10.15 | 9.750 | 9.900 | 551,352 | -0.30(-2.94%) |
May 25, 2017 | 10.20 | 10.25 | 10.00 | 10.20 | 701,867 | +0.10(+0.99%) |
May 24, 2017 | 10.20 | 10.20 | 9.900 | 10.10 | 546,402 | -0.10(-0.98%) |
May 23, 2017 | 10.35 | 10.40 | 10.05 | 10.20 | 466,103 | -0.10(-0.97%) |
May 22, 2017 | 10.05 | 10.30 | 10.05 | 10.30 | 720,248 | +0.15(+1.48%) |
May 19, 2017 | 10.00 | 10.30 | 10.00 | 10.15 | 884,538 | +0.15(+1.50%) |
May 18, 2017 | 9.950 | 10.20 | 9.750 | 10.00 | 874,711 | +0.05(+0.50%) |
May 17, 2017 | 10.20 | 10.15 | 9.875 | 9.950 | 674,717 | -0.25(-2.45%) |
May 16, 2017 | 10.45 | 10.45 | 10.05 | 10.20 | 1,530,753 | -0.20(-1.92%) |
May 15, 2017 | 10.80 | 10.85 | 10.12 | 10.40 | 1,533,533 | -0.40(-3.70%) |
May 12, 2017 | 10.50 | 10.80 | 10.35 | 10.80 | 651,840 | +0.30(+2.86%) |
May 11, 2017 | 10.55 | 10.75 | 10.30 | 10.50 | 1,295,267 | -0.15(-1.41%) |
May 10, 2017 | 10.20 | 10.75 | 10.16 | 10.65 | 771,287 | +0.40(+3.90%) |
May 09, 2017 | 10.30 | 10.45 | 10.10 | 10.25 | 758,518 | +0.00(+0.00%) |
May 08, 2017 | 10.50 | 10.65 | 10.10 | 10.25 | 1,423,477 | -0.35(-3.30%) |
May 05, 2017 | 10.75 | 10.75 | 10.30 | 10.60 | 1,263,793 | +0.00(+0.00%) |
May 04, 2017 | 10.75 | 11.00 | 10.30 | 10.60 | 1,616,181 | +0.65(+6.53%) |
May 03, 2017 | 10.15 | 10.20 | 9.725 | 9.950 | 1,434,050 | -0.15(-1.49%) |
May 02, 2017 | 9.600 | 10.15 | 9.450 | 10.10 | 1,360,745 | +0.55(+5.76%) |
May 01, 2017 | 9.600 | 9.750 | 9.250 | 9.550 | 1,766,730 | -0.05(-0.52%) |
Apr 28, 2017 | 9.350 | 9.600 | 9.250 | 9.600 | 904,181 | +0.25(+2.67%) |
Apr 27, 2017 | 9.350 | 9.450 | 9.075 | 9.350 | 1,186,214 | +0.05(+0.54%) |
Apr 26, 2017 | 9.200 | 9.700 | 9.200 | 9.300 | 1,260,880 | +0.15(+1.64%) |
Apr 25, 2017 | 8.950 | 9.250 | 8.950 | 9.150 | 1,081,263 | +0.25(+2.81%) |
Apr 24, 2017 | 9.800 | 9.900 | 8.825 | 8.900 | 1,769,614 | -0.80(-8.25%) |
Apr 21, 2017 | 9.000 | 9.850 | 8.925 | 9.700 | 3,245,292 | +0.75(+8.38%) |
Apr 20, 2017 | 8.350 | 9.100 | 8.150 | 8.950 | 3,464,915 | +0.70(+8.48%) |
Apr 19, 2017 | 7.900 | 8.350 | 7.898 | 8.250 | 1,617,570 | +0.45(+5.77%) |
Apr 18, 2017 | 7.750 | 7.950 | 7.600 | 7.800 | 1,222,595 | +0.05(+0.65%) |
Apr 17, 2017 | 7.750 | 7.800 | 7.600 | 7.750 | 470,783 | +0.00(+0.00%) |
Apr 13, 2017 | 7.800 | 7.900 | 7.700 | 7.750 | 711,267 | -0.05(-0.64%) |
Apr 12, 2017 | 7.950 | 7.950 | 7.600 | 7.800 | 889,660 | -0.20(-2.50%) |
Apr 11, 2017 | 7.800 | 8.000 | 7.700 | 8.000 | 799,527 | +0.10(+1.27%) |
Apr 10, 2017 | 7.850 | 8.050 | 7.800 | 7.900 | 446,804 | +0.05(+0.64%) |
Apr 07, 2017 | 7.900 | 7.925 | 7.700 | 7.850 | 565,698 | -0.10(-1.26%) |
Apr 06, 2017 | 7.750 | 7.950 | 7.750 | 7.950 | 776,314 | +0.15(+1.92%) |
Apr 05, 2017 | 8.000 | 8.100 | 7.600 | 7.800 | 1,211,807 | -0.15(-1.89%) |
Apr 04, 2017 | 8.000 | 8.050 | 7.850 | 7.950 | 1,025,994 | -0.10(-1.24%) |
Apr 03, 2017 | 8.450 | 8.450 | 7.950 | 8.050 | 1,462,508 | -0.30(-3.59%) |
Mar 31, 2017 | 8.600 | 8.650 | 8.300 | 8.350 | 1,028,157 | -0.20(-2.34%) |
Mar 30, 2017 | 8.700 | 8.750 | 8.500 | 8.550 | 1,091,563 | -0.15(-1.72%) |
Mar 29, 2017 | 8.650 | 8.750 | 8.450 | 8.700 | 713,546 | +0.15(+1.75%) |
Mar 28, 2017 | 8.600 | 8.650 | 8.450 | 8.550 | 742,750 | -0.05(-0.58%) |
Mar 27, 2017 | 8.350 | 8.800 | 8.300 | 8.600 | 2,349,170 | +0.15(+1.78%) |
Mar 24, 2017 | 8.050 | 8.450 | 7.925 | 8.450 | 1,436,157 | +0.35(+4.32%) |
Mar 23, 2017 | 8.000 | 8.200 | 8.000 | 8.100 | 781,999 | +0.10(+1.25%) |
Mar 22, 2017 | 8.150 | 8.150 | 7.700 | 8.000 | 2,011,337 | -0.15(-1.84%) |
Mar 21, 2017 | 8.350 | 8.400 | 8.000 | 8.150 | 1,461,741 | -0.20(-2.40%) |
Mar 20, 2017 | 8.300 | 8.400 | 8.150 | 8.350 | 1,390,023 | +0.10(+1.21%) |
Mar 17, 2017 | 8.400 | 8.450 | 8.200 | 8.250 | 1,403,039 | -0.15(-1.79%) |
Mar 16, 2017 | 8.300 | 8.550 | 8.250 | 8.400 | 1,244,724 | +0.15(+1.82%) |
Mar 15, 2017 | 8.200 | 8.425 | 8.050 | 8.250 | 1,259,163 | +0.15(+1.85%) |
Mar 14, 2017 | 8.300 | 8.300 | 8.050 | 8.100 | 902,258 | -0.30(-3.57%) |
Mar 13, 2017 | 8.650 | 8.325 | 8.400 | 891,436 | -0.15(-1.75%) | |
Mar 10, 2017 | 8.900 | 8.900 | 8.275 | 8.550 | 1,341,420 | -0.25(-2.84%) |
Mar 09, 2017 | 8.450 | 8.900 | 8.450 | 8.800 | 1,116,813 | +0.27(+3.17%) |
Mar 08, 2017 | 8.777 | 9.023 | 8.481 | 8.530 | 1,394,524 | -0.20(-2.26%) |
Mar 07, 2017 | 9.270 | 9.319 | 8.579 | 8.727 | 1,352,142 | -0.54(-5.85%) |
Mar 06, 2017 | 9.467 | 9.516 | 8.875 | 9.270 | 1,556,230 | -0.39(-4.08%) |
Mar 03, 2017 | 8.924 | 9.763 | 8.924 | 9.664 | 1,539,415 | +0.74(+8.29%) |
Mar 02, 2017 | 8.727 | 9.270 | 8.602 | 8.924 | 2,075,040 | +0.20(+2.26%) |