Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.874 | 7.874 | 7.549 | 7.614 | 5,662 | -0.07(-0.85%) |
May 30, 2017 | 7.809 | 7.939 | 7.679 | 7.679 | 2,597 | -0.07(-0.84%) |
May 26, 2017 | 7.874 | 7.939 | 7.614 | 7.744 | 11,028 | -0.13(-1.65%) |
May 25, 2017 | 7.874 | 7.998 | 7.874 | 7.874 | 5,870 | +0.00(+0.00%) |
May 24, 2017 | 7.818 | 8.069 | 7.818 | 7.874 | 11,049 | +0.00(+0.00%) |
May 23, 2017 | 7.744 | 8.069 | 7.744 | 7.874 | 8,873 | +0.07(+0.83%) |
May 22, 2017 | 8.004 | 8.004 | 7.679 | 7.809 | 10,296 | +0.00(+0.00%) |
May 19, 2017 | 7.679 | 8.134 | 7.679 | 7.809 | 7,315 | +0.13(+1.69%) |
May 18, 2017 | 8.004 | 8.429 | 7.484 | 7.679 | 29,235 | -0.38(-4.69%) |
May 17, 2017 | 8.199 | 8.315 | 8.004 | 8.057 | 6,385 | -0.21(-2.51%) |
May 16, 2017 | 8.525 | 8.719 | 8.264 | 8.264 | 9,601 | -0.13(-1.55%) |
May 15, 2017 | 8.590 | 8.655 | 8.330 | 8.395 | 17,878 | +0.00(+0.00%) |
May 12, 2017 | 8.395 | 8.460 | 8.330 | 8.395 | 4,866 | +0.00(+0.00%) |
May 11, 2017 | 8.460 | 8.590 | 8.395 | 8.395 | 6,545 | -0.07(-0.77%) |
May 10, 2017 | 8.395 | 8.570 | 8.395 | 8.460 | 3,363 | -0.07(-0.76%) |
May 09, 2017 | 8.460 | 8.590 | 8.330 | 8.525 | 6,563 | +0.00(+0.00%) |
May 08, 2017 | 8.855 | 8.855 | 8.330 | 8.525 | 39,446 | -0.13(-1.50%) |
May 05, 2017 | 8.720 | 8.785 | 8.395 | 8.655 | 5,467 | -0.07(-0.75%) |
May 04, 2017 | 9.110 | 9.176 | 8.134 | 8.720 | 22,140 | -0.46(-4.96%) |
May 03, 2017 | 9.110 | 9.436 | 9.110 | 9.176 | 5,848 | -0.07(-0.70%) |
May 02, 2017 | 9.696 | 9.696 | 8.785 | 9.241 | 32,114 | +0.46(+5.19%) |
May 01, 2017 | 8.720 | 8.980 | 8.590 | 8.785 | 8,762 | +0.26(+3.05%) |
Apr 28, 2017 | 8.720 | 8.720 | 8.330 | 8.525 | 19,500 | -0.07(-0.76%) |
Apr 27, 2017 | 8.785 | 8.811 | 8.590 | 8.590 | 12,132 | -0.20(-2.22%) |
Apr 26, 2017 | 8.720 | 8.915 | 8.655 | 8.785 | 11,086 | +0.00(+0.00%) |
Apr 25, 2017 | 8.785 | 8.915 | 8.785 | 8.785 | 9,926 | -0.13(-1.46%) |
Apr 24, 2017 | 8.915 | 8.915 | 8.850 | 8.915 | 6,697 | +0.00(+0.00%) |
Apr 21, 2017 | 9.241 | 9.241 | 8.850 | 8.915 | 7,714 | -0.04(-0.44%) |
Apr 20, 2017 | 8.915 | 8.980 | 8.850 | 8.954 | 7,550 | +0.04(+0.44%) |
Apr 19, 2017 | 9.110 | 9.140 | 8.850 | 8.915 | 12,021 | -0.26(-2.84%) |
Apr 18, 2017 | 9.110 | 9.176 | 9.110 | 9.176 | 8,680 | +0.00(+0.00%) |
Apr 17, 2017 | 9.110 | 9.176 | 9.110 | 9.176 | 4,416 | +0.07(+0.71%) |
Apr 13, 2017 | 9.306 | 9.501 | 8.980 | 9.110 | 7,353 | -0.04(-0.40%) |
Apr 12, 2017 | 9.566 | 9.566 | 9.110 | 9.147 | 12,271 | -0.22(-2.39%) |
Apr 11, 2017 | 9.241 | 9.566 | 8.915 | 9.371 | 24,786 | +0.33(+3.60%) |
Apr 10, 2017 | 9.110 | 9.436 | 8.980 | 9.045 | 18,358 | -0.07(-0.71%) |
Apr 07, 2017 | 9.241 | 9.436 | 9.110 | 9.110 | 19,795 | -0.07(-0.71%) |
Apr 06, 2017 | 9.110 | 9.436 | 9.110 | 9.176 | 7,269 | +0.00(+0.00%) |
Apr 05, 2017 | 9.501 | 9.566 | 9.110 | 9.176 | 5,493 | -0.26(-2.76%) |
Apr 04, 2017 | 9.436 | 9.696 | 9.436 | 9.436 | 4,779 | -0.07(-0.68%) |
Apr 03, 2017 | 9.501 | 9.696 | 9.436 | 9.501 | 8,190 | -0.13(-1.35%) |
Mar 31, 2017 | 9.566 | 9.761 | 9.501 | 9.631 | 9,251 | +0.07(+0.68%) |
Mar 30, 2017 | 9.761 | 10.15 | 9.566 | 9.566 | 32,053 | -0.13(-1.34%) |
Mar 29, 2017 | 9.761 | 9.891 | 9.566 | 9.696 | 22,680 | +0.20(+2.05%) |
Mar 28, 2017 | 9.110 | 9.625 | 9.110 | 9.501 | 38,511 | +0.52(+5.80%) |
Mar 27, 2017 | 8.850 | 9.097 | 8.850 | 8.980 | 19,080 | -0.20(-2.13%) |
Mar 24, 2017 | 9.306 | 9.306 | 9.110 | 9.176 | 11,119 | -0.07(-0.70%) |
Mar 23, 2017 | 8.980 | 9.241 | 8.850 | 9.241 | 11,498 | +0.33(+3.65%) |
Mar 22, 2017 | 9.045 | 9.110 | 8.850 | 8.915 | 7,643 | -0.13(-1.44%) |
Mar 21, 2017 | 9.761 | 9.761 | 9.001 | 9.045 | 18,500 | -0.59(-6.08%) |
Mar 20, 2017 | 9.631 | 9.696 | 9.566 | 9.631 | 10,098 | -0.13(-1.33%) |
Mar 17, 2017 | 9.956 | 10.09 | 9.634 | 9.761 | 18,723 | -0.07(-0.66%) |
Mar 16, 2017 | 9.566 | 10.15 | 9.501 | 9.826 | 50,126 | +0.33(+3.42%) |
Mar 15, 2017 | 9.045 | 9.631 | 8.974 | 9.501 | 21,693 | +0.65(+7.35%) |
Mar 14, 2017 | 8.460 | 9.176 | 8.460 | 8.850 | 14,746 | +0.13(+1.49%) |
Mar 13, 2017 | 8.785 | 8.915 | 8.661 | 8.720 | 14,319 | -0.26(-2.90%) |
Mar 10, 2017 | 8.395 | 9.371 | 8.395 | 8.980 | 23,807 | +0.39(+4.55%) |
Mar 09, 2017 | 9.045 | 9.110 | 8.460 | 8.590 | 22,061 | -0.39(-4.35%) |
Mar 08, 2017 | 9.956 | 9.956 | 8.980 | 8.980 | 37,346 | -1.04(-10.39%) |
Mar 07, 2017 | 9.761 | 10.15 | 9.761 | 10.02 | 38,066 | +0.07(+0.65%) |
Mar 06, 2017 | 10.15 | 10.15 | 9.761 | 9.956 | 19,007 | -0.13(-1.28%) |
Mar 03, 2017 | 9.761 | 10.15 | 9.761 | 10.09 | 27,230 | +0.26(+2.64%) |
Mar 02, 2017 | 9.826 | 9.956 | 9.761 | 9.826 | 13,180 | -0.13(-1.31%) |