Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.860 | 8.220 | 7.860 | 8.220 | 15,603 | +0.01(+0.12%) |
May 30, 2017 | 7.860 | 8.220 | 7.860 | 8.210 | 3,557 | +0.18(+2.24%) |
May 26, 2017 | 8.240 | 8.380 | 7.995 | 8.030 | 4,224 | -0.20(-2.43%) |
May 25, 2017 | 8.100 | 8.400 | 8.100 | 8.230 | 3,695 | +0.13(+1.60%) |
May 24, 2017 | 7.990 | 8.100 | 7.900 | 8.100 | 11,134 | +0.17(+2.14%) |
May 23, 2017 | 8.460 | 8.460 | 7.930 | 7.930 | 9,606 | -0.40(-4.80%) |
May 22, 2017 | 8.255 | 8.465 | 8.200 | 8.330 | 4,877 | -0.07(-0.83%) |
May 19, 2017 | 8.264 | 8.480 | 8.264 | 8.400 | 2,756 | -0.12(-1.41%) |
May 18, 2017 | 8.500 | 8.590 | 8.500 | 8.520 | 2,273 | +0.06(+0.71%) |
May 17, 2017 | 8.330 | 8.621 | 8.330 | 8.460 | 5,185 | -0.22(-2.53%) |
May 16, 2017 | 9.070 | 9.070 | 8.400 | 8.680 | 3,227 | -0.06(-0.69%) |
May 15, 2017 | 8.300 | 8.750 | 8.043 | 8.740 | 22,374 | +0.45(+5.43%) |
May 12, 2017 | 8.000 | 8.300 | 8.000 | 8.290 | 11,904 | +0.23(+2.85%) |
May 11, 2017 | 8.113 | 8.349 | 7.910 | 8.060 | 11,118 | +0.06(+0.75%) |
May 10, 2017 | 7.860 | 8.340 | 7.850 | 8.000 | 11,715 | +0.01(+0.13%) |
May 09, 2017 | 7.570 | 8.280 | 7.570 | 7.990 | 32,258 | -0.35(-4.20%) |
May 08, 2017 | 8.340 | 8.350 | 8.030 | 8.340 | 13,257 | +0.07(+0.85%) |
May 05, 2017 | 8.130 | 8.770 | 8.120 | 8.270 | 16,403 | +0.17(+2.10%) |
May 04, 2017 | 8.101 | 8.240 | 8.100 | 8.100 | 12,139 | -0.15(-1.82%) |
May 03, 2017 | 8.170 | 8.440 | 7.510 | 8.250 | 13,788 | +0.04(+0.49%) |
May 02, 2017 | 8.060 | 8.564 | 7.960 | 8.210 | 8,633 | +0.31(+3.92%) |
May 01, 2017 | 7.750 | 7.970 | 7.450 | 7.900 | 21,902 | +0.13(+1.67%) |
Apr 28, 2017 | 8.520 | 8.560 | 7.750 | 7.770 | 30,700 | -0.74(-8.70%) |
Apr 27, 2017 | 8.580 | 8.720 | 8.450 | 8.510 | 5,564 | +0.00(+0.00%) |
Apr 26, 2017 | 8.140 | 8.760 | 8.140 | 8.510 | 18,222 | +0.19(+2.28%) |
Apr 25, 2017 | 8.480 | 8.701 | 8.050 | 8.320 | 21,805 | +0.11(+1.34%) |
Apr 24, 2017 | 8.460 | 8.460 | 8.130 | 8.210 | 6,498 | -0.32(-3.75%) |
Apr 21, 2017 | 8.530 | 8.960 | 7.830 | 8.530 | 21,545 | -0.02(-0.23%) |
Apr 20, 2017 | 8.650 | 9.040 | 8.501 | 8.550 | 8,633 | -0.05(-0.58%) |
Apr 19, 2017 | 8.880 | 9.395 | 8.400 | 8.600 | 15,778 | -0.30(-3.37%) |
Apr 18, 2017 | 9.210 | 9.360 | 8.350 | 8.900 | 44,837 | -0.35(-3.78%) |
Apr 17, 2017 | 9.525 | 9.700 | 9.250 | 9.250 | 7,486 | -0.55(-5.61%) |
Apr 13, 2017 | 10.09 | 10.15 | 9.800 | 9.800 | 13,458 | -0.30(-2.97%) |
Apr 12, 2017 | 10.20 | 10.29 | 10.00 | 10.10 | 17,197 | -0.27(-2.60%) |
Apr 11, 2017 | 10.47 | 10.98 | 10.26 | 10.37 | 3,571 | -0.02(-0.19%) |
Apr 10, 2017 | 11.22 | 11.22 | 10.37 | 10.39 | 8,902 | -0.45(-4.15%) |
Apr 07, 2017 | 10.83 | 11.25 | 10.65 | 10.84 | 3,940 | -0.11(-1.00%) |
Apr 06, 2017 | 10.57 | 10.98 | 10.51 | 10.95 | 26,231 | +0.34(+3.20%) |
Apr 05, 2017 | 10.93 | 11.45 | 10.57 | 10.61 | 9,141 | -0.26(-2.39%) |
Apr 04, 2017 | 11.12 | 11.35 | 10.83 | 10.87 | 18,416 | -0.46(-4.06%) |
Apr 03, 2017 | 11.38 | 11.42 | 10.79 | 11.33 | 18,412 | +0.25(+2.26%) |
Mar 31, 2017 | 10.51 | 11.21 | 10.51 | 11.08 | 40,383 | +0.36(+3.36%) |
Mar 30, 2017 | 10.35 | 10.72 | 10.22 | 10.72 | 6,676 | +0.31(+2.98%) |
Mar 29, 2017 | 10.69 | 10.70 | 10.22 | 10.41 | 16,190 | -0.25(-2.35%) |
Mar 28, 2017 | 10.59 | 10.70 | 10.48 | 10.66 | 12,799 | +0.08(+0.76%) |
Mar 27, 2017 | 10.34 | 10.60 | 10.15 | 10.58 | 30,860 | +0.19(+1.83%) |
Mar 24, 2017 | 10.50 | 10.80 | 10.16 | 10.39 | 15,421 | +0.14(+1.37%) |
Mar 23, 2017 | 10.15 | 10.75 | 10.15 | 10.25 | 10,737 | -0.19(-1.82%) |
Mar 22, 2017 | 10.65 | 11.49 | 10.15 | 10.44 | 18,089 | -0.29(-2.70%) |
Mar 21, 2017 | 10.72 | 10.75 | 10.46 | 10.73 | 16,694 | +0.00(+0.00%) |
Mar 20, 2017 | 10.70 | 10.82 | 10.10 | 10.73 | 46,314 | -0.02(-0.19%) |
Mar 17, 2017 | 12.09 | 12.09 | 10.39 | 10.75 | 96,461 | -1.27(-10.57%) |
Mar 16, 2017 | 12.07 | 12.70 | 12.02 | 12.02 | 28,604 | -0.16(-1.31%) |
Mar 15, 2017 | 12.32 | 12.67 | 12.03 | 12.18 | 22,530 | -0.08(-0.65%) |
Mar 14, 2017 | 12.84 | 13.03 | 12.13 | 12.26 | 23,176 | -0.64(-4.96%) |
Mar 13, 2017 | 13.35 | 13.35 | 12.63 | 12.90 | 64,623 | -0.41(-3.08%) |
Mar 10, 2017 | 13.50 | 14.10 | 13.19 | 13.31 | 40,887 | -0.29(-2.13%) |
Mar 09, 2017 | 14.05 | 14.05 | 13.17 | 13.60 | 21,122 | -0.18(-1.31%) |
Mar 08, 2017 | 13.50 | 14.19 | 13.17 | 13.78 | 46,757 | +0.27(+2.00%) |
Mar 07, 2017 | 13.93 | 14.79 | 13.50 | 13.51 | 50,216 | -0.47(-3.36%) |
Mar 06, 2017 | 14.33 | 15.47 | 13.68 | 13.98 | 93,386 | -0.54(-3.72%) |
Mar 03, 2017 | 14.50 | 15.29 | 14.30 | 14.52 | 42,375 | -0.06(-0.41%) |
Mar 02, 2017 | 14.50 | 15.31 | 14.33 | 14.58 | 37,925 | -0.07(-0.48%) |