Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.535 | 9.596 | 9.109 | 9.339 | 1,276,063 | -0.23(-2.44%) |
May 30, 2017 | 9.591 | 9.690 | 9.418 | 9.573 | 1,002,211 | -0.13(-1.30%) |
May 26, 2017 | 9.690 | 9.825 | 9.591 | 9.699 | 873,386 | -0.00(-0.05%) |
May 25, 2017 | 10.06 | 10.29 | 9.699 | 9.704 | 1,025,690 | -0.40(-3.94%) |
May 24, 2017 | 9.975 | 10.19 | 9.882 | 10.10 | 1,108,917 | +0.17(+1.70%) |
May 23, 2017 | 10.10 | 10.14 | 9.783 | 9.933 | 1,205,942 | -0.10(-1.03%) |
May 22, 2017 | 10.06 | 10.18 | 9.994 | 10.04 | 1,005,590 | +0.05(+0.52%) |
May 19, 2017 | 9.933 | 10.04 | 9.830 | 9.984 | 1,059,576 | +0.11(+1.14%) |
May 18, 2017 | 9.694 | 9.947 | 9.675 | 9.872 | 981,821 | +0.14(+1.39%) |
May 17, 2017 | 9.853 | 9.923 | 9.638 | 9.736 | 1,152,406 | -0.20(-1.98%) |
May 16, 2017 | 10.16 | 10.20 | 9.802 | 9.933 | 956,506 | -0.22(-2.12%) |
May 15, 2017 | 10.48 | 10.60 | 10.10 | 10.15 | 1,430,797 | -0.12(-1.19%) |
May 12, 2017 | 10.43 | 10.48 | 10.24 | 10.27 | 758,594 | -0.17(-1.61%) |
May 11, 2017 | 10.54 | 10.59 | 10.34 | 10.44 | 1,215,242 | -0.04(-0.36%) |
May 10, 2017 | 10.41 | 10.57 | 10.34 | 10.48 | 1,185,511 | +0.09(+0.86%) |
May 09, 2017 | 10.41 | 10.60 | 10.17 | 10.39 | 2,046,330 | -0.04(-0.40%) |
May 08, 2017 | 10.25 | 10.47 | 10.21 | 10.43 | 1,185,513 | +0.18(+1.78%) |
May 05, 2017 | 9.984 | 10.27 | 9.858 | 10.25 | 1,509,194 | +0.26(+2.58%) |
May 04, 2017 | 10.18 | 10.24 | 9.844 | 9.989 | 1,438,956 | -0.26(-2.51%) |
May 03, 2017 | 10.32 | 10.47 | 10.16 | 10.25 | 1,891,864 | -0.07(-0.71%) |
May 02, 2017 | 10.46 | 10.61 | 10.19 | 10.32 | 1,817,515 | -0.08(-0.79%) |
May 01, 2017 | 10.02 | 10.55 | 10.01 | 10.40 | 3,032,240 | +0.39(+3.88%) |
Apr 28, 2017 | 10.12 | 10.35 | 9.835 | 10.01 | 2,824,598 | -0.03(-0.32%) |
Apr 27, 2017 | 9.231 | 10.12 | 9.231 | 10.04 | 4,582,976 | +1.04(+11.53%) |
Apr 26, 2017 | 9.254 | 9.327 | 8.984 | 9.007 | 1,778,118 | -0.29(-3.10%) |
Apr 25, 2017 | 9.231 | 9.418 | 9.126 | 9.295 | 1,616,585 | +0.07(+0.79%) |
Apr 24, 2017 | 8.952 | 9.286 | 8.884 | 9.222 | 2,103,692 | +0.38(+4.29%) |
Apr 21, 2017 | 8.517 | 8.943 | 8.517 | 8.842 | 1,595,366 | +0.32(+3.81%) |
Apr 20, 2017 | 8.325 | 8.564 | 8.262 | 8.517 | 1,275,388 | +0.26(+3.10%) |
Apr 19, 2017 | 8.499 | 8.499 | 8.179 | 8.261 | 1,464,979 | -0.17(-2.06%) |
Apr 18, 2017 | 8.270 | 8.554 | 8.188 | 8.435 | 1,433,861 | +0.12(+1.43%) |
Apr 17, 2017 | 8.106 | 8.316 | 8.046 | 8.316 | 1,508,687 | +0.23(+2.89%) |
Apr 13, 2017 | 8.092 | 8.298 | 8.018 | 8.083 | 1,411,512 | -0.01(-0.11%) |
Apr 12, 2017 | 8.256 | 8.471 | 8.041 | 8.092 | 1,491,324 | -0.16(-1.89%) |
Apr 11, 2017 | 8.266 | 8.362 | 8.060 | 8.247 | 2,378,495 | -0.05(-0.55%) |
Apr 10, 2017 | 8.192 | 8.439 | 8.152 | 8.293 | 1,110,211 | +0.14(+1.74%) |
Apr 07, 2017 | 8.183 | 8.362 | 8.046 | 8.151 | 1,947,677 | -0.02(-0.28%) |
Apr 06, 2017 | 8.476 | 8.522 | 8.078 | 8.174 | 2,698,345 | -0.25(-2.93%) |
Apr 05, 2017 | 9.043 | 9.226 | 8.316 | 8.421 | 2,919,563 | -0.64(-7.07%) |
Apr 04, 2017 | 9.130 | 9.226 | 8.984 | 9.062 | 1,372,434 | -0.05(-0.55%) |
Apr 03, 2017 | 9.126 | 9.286 | 8.924 | 9.112 | 1,432,556 | -0.07(-0.80%) |
Mar 31, 2017 | 9.094 | 9.318 | 9.052 | 9.185 | 1,591,114 | +0.09(+1.01%) |
Mar 30, 2017 | 9.235 | 9.309 | 9.057 | 9.094 | 1,255,212 | -0.17(-1.83%) |
Mar 29, 2017 | 8.897 | 9.331 | 8.874 | 9.263 | 1,676,413 | +0.37(+4.11%) |
Mar 28, 2017 | 9.016 | 9.135 | 8.755 | 8.897 | 2,009,256 | -0.07(-0.82%) |
Mar 27, 2017 | 8.677 | 9.043 | 8.636 | 8.970 | 1,037,047 | +0.20(+2.24%) |
Mar 24, 2017 | 8.906 | 8.947 | 8.764 | 8.773 | 1,103,134 | -0.12(-1.39%) |
Mar 23, 2017 | 8.920 | 9.098 | 8.856 | 8.897 | 1,002,654 | -0.03(-0.36%) |
Mar 22, 2017 | 8.915 | 9.126 | 8.783 | 8.929 | 1,047,289 | -0.04(-0.41%) |
Mar 21, 2017 | 9.464 | 9.610 | 8.892 | 8.965 | 1,675,526 | -0.45(-4.81%) |
Mar 20, 2017 | 9.240 | 9.487 | 9.196 | 9.418 | 1,329,314 | +0.20(+2.13%) |
Mar 17, 2017 | 9.702 | 9.743 | 9.096 | 9.222 | 2,855,764 | -0.42(-4.32%) |
Mar 16, 2017 | 9.542 | 9.830 | 9.450 | 9.638 | 1,228,082 | +0.11(+1.10%) |
Mar 15, 2017 | 9.272 | 9.592 | 9.148 | 9.533 | 2,117,996 | +0.27(+2.96%) |
Mar 14, 2017 | 9.469 | 9.469 | 9.158 | 9.258 | 1,712,752 | -0.34(-3.57%) |
Mar 13, 2017 | 9.757 | 9.427 | 9.601 | 978,602 | +0.08(+0.87%) | |
Mar 10, 2017 | 9.633 | 9.711 | 9.350 | 9.519 | 1,405,603 | -0.04(-0.43%) |
Mar 09, 2017 | 9.684 | 9.757 | 9.382 | 9.560 | 1,076,741 | -0.21(-2.20%) |
Mar 08, 2017 | 9.720 | 10.04 | 9.716 | 9.775 | 1,064,931 | -0.01(-0.14%) |
Mar 07, 2017 | 9.976 | 9.976 | 9.729 | 9.789 | 949,047 | -0.14(-1.38%) |
Mar 06, 2017 | 10.14 | 10.21 | 9.816 | 9.926 | 1,291,544 | -0.27(-2.69%) |
Mar 03, 2017 | 10.27 | 10.37 | 10.12 | 10.20 | 1,523,321 | -0.06(-0.62%) |
Mar 02, 2017 | 10.69 | 10.82 | 10.23 | 10.26 | 1,550,233 | -0.52(-4.79%) |