Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.743 | 6.876 | 6.470 | 6.514 | 195,869 | -0.28(-4.16%) |
May 30, 2017 | 6.876 | 7.115 | 6.743 | 6.797 | 84,762 | -0.11(-1.66%) |
May 26, 2017 | 7.071 | 7.106 | 6.743 | 6.911 | 72,709 | -0.22(-3.10%) |
May 25, 2017 | 7.265 | 7.433 | 6.814 | 7.132 | 94,310 | -0.09(-1.22%) |
May 24, 2017 | 7.230 | 7.424 | 7.159 | 7.221 | 69,300 | -0.04(-0.49%) |
May 23, 2017 | 7.512 | 7.530 | 7.079 | 7.256 | 71,976 | -0.22(-2.96%) |
May 22, 2017 | 7.504 | 7.791 | 7.309 | 7.477 | 117,891 | +0.07(+0.95%) |
May 19, 2017 | 7.238 | 7.954 | 7.071 | 7.406 | 228,477 | -0.39(-4.99%) |
May 18, 2017 | 7.875 | 8.025 | 7.574 | 7.795 | 91,746 | -0.11(-1.45%) |
May 17, 2017 | 7.910 | 8.202 | 7.671 | 7.910 | 110,987 | -0.12(-1.54%) |
May 16, 2017 | 8.043 | 8.120 | 7.778 | 8.034 | 93,905 | +0.09(+1.11%) |
May 15, 2017 | 7.910 | 8.096 | 7.689 | 7.945 | 115,820 | +0.09(+1.12%) |
May 12, 2017 | 7.919 | 8.237 | 7.725 | 7.857 | 156,456 | -0.04(-0.56%) |
May 11, 2017 | 8.820 | 8.891 | 7.610 | 7.901 | 348,229 | -0.85(-9.70%) |
May 10, 2017 | 8.971 | 9.209 | 8.706 | 8.750 | 105,628 | -0.15(-1.69%) |
May 09, 2017 | 8.927 | 9.183 | 8.759 | 8.900 | 173,740 | -0.02(-0.20%) |
May 08, 2017 | 9.024 | 9.421 | 8.759 | 8.918 | 145,206 | -0.14(-1.56%) |
May 05, 2017 | 8.820 | 9.147 | 8.732 | 9.059 | 134,402 | +0.22(+2.50%) |
May 04, 2017 | 8.838 | 9.192 | 8.750 | 8.838 | 114,273 | -0.19(-2.06%) |
May 03, 2017 | 9.156 | 9.183 | 8.909 | 9.024 | 126,677 | -0.20(-2.20%) |
May 02, 2017 | 9.324 | 9.510 | 9.103 | 9.227 | 81,891 | -0.12(-1.32%) |
May 01, 2017 | 9.607 | 9.855 | 9.139 | 9.351 | 179,889 | -0.27(-2.76%) |
Apr 28, 2017 | 10.16 | 10.16 | 9.501 | 9.616 | 131,312 | +0.00(+0.00%) |
Apr 27, 2017 | 9.589 | 10.21 | 9.280 | 9.616 | 485,646 | +0.37(+4.02%) |
Apr 26, 2017 | 8.927 | 9.360 | 8.865 | 9.245 | 153,000 | +0.44(+5.02%) |
Apr 25, 2017 | 8.838 | 8.927 | 8.661 | 8.803 | 191,499 | -0.23(-2.54%) |
Apr 24, 2017 | 9.669 | 9.669 | 9.006 | 9.033 | 439,322 | -0.01(-0.10%) |
Apr 21, 2017 | 9.200 | 9.545 | 8.661 | 9.041 | 2,961,932 | -6.00(-39.89%) |
Apr 20, 2017 | 15.33 | 15.96 | 14.76 | 15.04 | 250,207 | -0.13(-0.87%) |
Apr 19, 2017 | 14.63 | 15.33 | 14.49 | 15.18 | 136,765 | +0.58(+4.00%) |
Apr 18, 2017 | 14.34 | 14.73 | 14.23 | 14.59 | 66,498 | +0.15(+1.04%) |
Apr 17, 2017 | 13.98 | 14.54 | 13.96 | 14.44 | 61,963 | +0.49(+3.55%) |
Apr 13, 2017 | 13.73 | 14.07 | 13.70 | 13.95 | 83,465 | -0.04(-0.25%) |
Apr 12, 2017 | 14.40 | 14.63 | 13.96 | 13.98 | 48,466 | -0.28(-1.98%) |
Apr 11, 2017 | 14.41 | 14.49 | 13.81 | 14.26 | 52,578 | -0.26(-1.77%) |
Apr 10, 2017 | 14.54 | 14.62 | 14.07 | 14.52 | 46,326 | -0.03(-0.18%) |
Apr 07, 2017 | 13.77 | 14.58 | 13.65 | 14.55 | 58,131 | +0.59(+4.24%) |
Apr 06, 2017 | 14.14 | 14.15 | 13.74 | 13.96 | 70,719 | -0.17(-1.19%) |
Apr 05, 2017 | 13.96 | 14.34 | 13.90 | 14.12 | 90,720 | +0.22(+1.59%) |
Apr 04, 2017 | 14.01 | 14.14 | 13.62 | 13.90 | 72,016 | -0.33(-2.30%) |
Apr 03, 2017 | 14.58 | 14.98 | 13.26 | 14.23 | 420,007 | -0.34(-2.37%) |
Mar 31, 2017 | 14.72 | 15.02 | 14.57 | 14.57 | 152,457 | -0.11(-0.78%) |
Mar 30, 2017 | 14.25 | 14.75 | 14.04 | 14.69 | 127,331 | +0.44(+3.10%) |
Mar 29, 2017 | 14.76 | 15.06 | 14.01 | 14.25 | 191,308 | -0.77(-5.12%) |
Mar 28, 2017 | 16.01 | 16.17 | 14.50 | 15.02 | 247,189 | -0.97(-6.08%) |
Mar 27, 2017 | 16.35 | 17.84 | 15.47 | 15.99 | 612,017 | -0.77(-4.59%) |
Mar 24, 2017 | 16.79 | 17.13 | 15.44 | 16.76 | 202,339 | -0.21(-1.25%) |
Mar 23, 2017 | 16.79 | 17.56 | 16.53 | 16.97 | 296,002 | +0.38(+2.29%) |
Mar 22, 2017 | 15.02 | 16.60 | 14.77 | 16.59 | 340,365 | +1.72(+11.59%) |
Mar 21, 2017 | 14.49 | 15.02 | 14.35 | 14.87 | 196,823 | +0.38(+2.62%) |
Mar 20, 2017 | 14.36 | 14.49 | 13.77 | 14.49 | 201,541 | +0.10(+0.68%) |
Mar 17, 2017 | 14.41 | 14.84 | 13.81 | 14.39 | 293,177 | +0.00(+0.00%) |
Mar 16, 2017 | 13.54 | 14.41 | 13.27 | 14.39 | 206,113 | +0.88(+6.48%) |
Mar 15, 2017 | 13.26 | 13.52 | 13.11 | 13.51 | 66,463 | +0.37(+2.82%) |
Mar 14, 2017 | 13.19 | 13.30 | 12.86 | 13.14 | 42,281 | -0.16(-1.20%) |
Mar 13, 2017 | 13.65 | 13.65 | 13.11 | 13.30 | 73,881 | -0.23(-1.70%) |
Mar 10, 2017 | 13.04 | 13.63 | 12.90 | 13.53 | 80,711 | +0.60(+4.65%) |
Mar 09, 2017 | 12.82 | 13.04 | 12.59 | 12.93 | 47,912 | +0.39(+3.10%) |
Mar 08, 2017 | 12.81 | 12.81 | 12.30 | 12.54 | 95,172 | -0.07(-0.56%) |
Mar 07, 2017 | 12.82 | 13.04 | 12.42 | 12.61 | 87,672 | -0.30(-2.33%) |
Mar 06, 2017 | 13.21 | 13.55 | 12.37 | 12.91 | 161,530 | -0.32(-2.41%) |
Mar 03, 2017 | 12.35 | 13.37 | 12.35 | 13.23 | 220,866 | +1.04(+8.56%) |
Mar 02, 2017 | 12.33 | 13.03 | 12.11 | 12.19 | 108,323 | -0.14(-1.15%) |