Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.807 | 9.850 | 9.445 | 9.770 | 137,633 | -0.04(-0.38%) |
May 30, 2017 | 9.899 | 9.972 | 9.598 | 9.807 | 90,481 | -0.07(-0.74%) |
May 26, 2017 | 9.868 | 10.03 | 9.607 | 9.880 | 37,511 | +0.02(+0.19%) |
May 25, 2017 | 9.776 | 9.929 | 9.615 | 9.862 | 58,587 | +0.11(+1.13%) |
May 24, 2017 | 9.929 | 9.929 | 9.650 | 9.752 | 66,496 | -0.12(-1.18%) |
May 23, 2017 | 9.911 | 10.13 | 9.611 | 9.868 | 55,821 | -0.02(-0.19%) |
May 22, 2017 | 9.629 | 9.917 | 9.629 | 9.887 | 103,075 | +0.10(+1.00%) |
May 19, 2017 | 9.525 | 9.813 | 9.525 | 9.788 | 66,959 | +0.26(+2.77%) |
May 18, 2017 | 9.647 | 9.767 | 9.368 | 9.525 | 78,319 | +0.02(+0.26%) |
May 17, 2017 | 10.12 | 10.37 | 9.476 | 9.500 | 94,831 | -0.78(-7.58%) |
May 16, 2017 | 10.50 | 10.74 | 10.12 | 10.28 | 111,813 | -0.07(-0.71%) |
May 15, 2017 | 9.745 | 10.59 | 9.739 | 10.35 | 199,936 | +0.88(+9.33%) |
May 12, 2017 | 9.384 | 9.641 | 9.217 | 9.470 | 55,746 | +0.02(+0.26%) |
May 11, 2017 | 9.911 | 9.911 | 9.304 | 9.445 | 141,776 | -0.56(-5.58%) |
May 10, 2017 | 10.21 | 10.38 | 9.962 | 10.00 | 54,329 | -0.21(-2.03%) |
May 09, 2017 | 10.21 | 10.34 | 10.12 | 10.21 | 117,429 | +0.00(+0.00%) |
May 08, 2017 | 10.47 | 10.51 | 9.930 | 10.21 | 266,145 | +0.04(+0.36%) |
May 05, 2017 | 8.601 | 10.47 | 8.601 | 10.17 | 378,797 | +2.29(+28.98%) |
May 04, 2017 | 7.888 | 7.949 | 7.803 | 7.888 | 73,855 | +0.02(+0.23%) |
May 03, 2017 | 8.388 | 8.461 | 7.803 | 7.870 | 146,739 | -0.58(-6.85%) |
May 02, 2017 | 8.504 | 9.079 | 8.333 | 8.449 | 131,324 | -0.05(-0.57%) |
May 01, 2017 | 8.095 | 8.644 | 8.023 | 8.497 | 86,956 | +0.43(+5.29%) |
Apr 28, 2017 | 8.418 | 8.418 | 7.973 | 8.071 | 85,387 | -0.45(-5.29%) |
Apr 27, 2017 | 8.607 | 8.741 | 8.406 | 8.522 | 68,457 | -0.07(-0.78%) |
Apr 26, 2017 | 8.278 | 8.778 | 8.150 | 8.589 | 66,479 | +0.30(+3.60%) |
Apr 25, 2017 | 8.302 | 8.473 | 8.235 | 8.290 | 98,247 | -0.02(-0.29%) |
Apr 24, 2017 | 8.010 | 8.638 | 7.931 | 8.315 | 143,638 | +0.44(+5.65%) |
Apr 21, 2017 | 7.723 | 7.955 | 7.723 | 7.870 | 52,572 | +0.14(+1.81%) |
Apr 20, 2017 | 7.577 | 7.876 | 7.571 | 7.729 | 49,908 | +0.16(+2.09%) |
Apr 19, 2017 | 7.461 | 7.632 | 7.418 | 7.571 | 40,999 | +0.15(+2.05%) |
Apr 18, 2017 | 7.803 | 7.944 | 7.199 | 7.418 | 95,944 | -0.50(-6.31%) |
Apr 17, 2017 | 7.132 | 8.205 | 7.128 | 7.918 | 137,540 | +0.80(+11.22%) |
Apr 13, 2017 | 7.309 | 7.394 | 7.108 | 7.120 | 76,529 | -0.24(-3.23%) |
Apr 12, 2017 | 7.400 | 7.486 | 7.242 | 7.358 | 50,338 | -0.09(-1.23%) |
Apr 11, 2017 | 7.431 | 7.620 | 7.388 | 7.449 | 86,805 | -0.01(-0.16%) |
Apr 10, 2017 | 7.492 | 7.553 | 7.315 | 7.461 | 67,471 | +0.09(+1.24%) |
Apr 07, 2017 | 7.309 | 7.668 | 7.264 | 7.370 | 135,680 | +0.07(+0.92%) |
Apr 06, 2017 | 7.114 | 7.437 | 7.114 | 7.303 | 87,085 | +0.13(+1.87%) |
Apr 05, 2017 | 7.272 | 7.770 | 7.138 | 7.169 | 136,284 | +0.06(+0.86%) |
Apr 04, 2017 | 7.181 | 7.589 | 7.059 | 7.108 | 140,882 | -0.09(-1.27%) |
Apr 03, 2017 | 6.906 | 7.272 | 6.778 | 7.199 | 152,359 | +0.44(+6.49%) |
Mar 31, 2017 | 6.687 | 6.833 | 6.653 | 6.760 | 63,037 | +0.08(+1.19%) |
Mar 30, 2017 | 6.900 | 6.949 | 6.644 | 6.681 | 105,142 | -0.24(-3.44%) |
Mar 29, 2017 | 6.218 | 6.949 | 6.151 | 6.919 | 141,694 | +0.67(+10.73%) |
Mar 28, 2017 | 5.882 | 6.309 | 5.803 | 6.248 | 175,070 | +0.24(+4.06%) |
Mar 27, 2017 | 4.572 | 6.035 | 4.572 | 6.004 | 508,678 | +1.62(+36.81%) |
Mar 24, 2017 | 4.529 | 4.608 | 4.297 | 4.389 | 87,400 | -0.10(-2.17%) |
Mar 23, 2017 | 4.444 | 4.523 | 4.444 | 4.486 | 33,452 | +0.04(+0.82%) |
Mar 22, 2017 | 4.675 | 4.675 | 4.425 | 4.450 | 45,563 | -0.20(-4.33%) |
Mar 21, 2017 | 4.785 | 4.822 | 4.645 | 4.651 | 46,613 | -0.06(-1.29%) |
Mar 20, 2017 | 4.895 | 4.907 | 4.663 | 4.712 | 40,320 | -0.18(-3.74%) |
Mar 17, 2017 | 5.114 | 5.114 | 4.858 | 4.895 | 408,886 | -0.22(-4.29%) |
Mar 16, 2017 | 4.919 | 5.194 | 4.877 | 5.114 | 118,212 | +0.20(+4.09%) |
Mar 15, 2017 | 4.797 | 5.053 | 4.785 | 4.913 | 49,666 | +0.16(+3.33%) |
Mar 14, 2017 | 4.877 | 4.877 | 4.724 | 4.755 | 44,828 | -0.06(-1.27%) |
Mar 13, 2017 | 4.944 | 4.959 | 4.755 | 4.816 | 54,969 | -0.06(-1.25%) |
Mar 10, 2017 | 5.200 | 5.200 | 4.852 | 4.877 | 50,501 | -0.23(-4.53%) |
Mar 09, 2017 | 5.218 | 5.224 | 5.072 | 5.108 | 25,890 | -0.04(-0.71%) |
Mar 08, 2017 | 5.084 | 5.224 | 4.992 | 5.145 | 32,490 | +0.16(+3.30%) |
Mar 07, 2017 | 5.289 | 5.289 | 4.938 | 4.980 | 61,201 | -0.22(-4.20%) |
Mar 06, 2017 | 5.489 | 5.489 | 5.180 | 5.198 | 44,102 | -0.25(-4.56%) |
Mar 03, 2017 | 5.414 | 5.483 | 5.386 | 5.447 | 16,644 | -0.01(-0.11%) |
Mar 02, 2017 | 5.532 | 5.804 | 5.398 | 5.453 | 53,076 | +0.05(+0.90%) |