Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 6.635 | 6.873 | 6.549 | 6.736 | 87,976 | +0.10(+1.52%) |
May 30, 2017 | 7.224 | 7.240 | 6.621 | 6.635 | 232,664 | -0.78(-10.56%) |
May 26, 2017 | 7.016 | 7.419 | 6.973 | 7.419 | 72,726 | +0.41(+5.85%) |
May 25, 2017 | 7.318 | 7.375 | 6.858 | 7.009 | 188,480 | -0.22(-2.98%) |
May 24, 2017 | 7.196 | 7.548 | 7.153 | 7.224 | 139,153 | -0.13(-1.76%) |
May 23, 2017 | 7.411 | 7.512 | 7.138 | 7.354 | 57,494 | -0.01(-0.20%) |
May 22, 2017 | 7.721 | 7.721 | 7.189 | 7.368 | 86,096 | -0.28(-3.67%) |
May 19, 2017 | 7.189 | 7.677 | 7.160 | 7.649 | 312,357 | +0.58(+8.13%) |
May 18, 2017 | 7.009 | 7.332 | 7.009 | 7.074 | 95,977 | -0.20(-2.77%) |
May 17, 2017 | 7.160 | 7.354 | 6.887 | 7.275 | 112,538 | +0.04(+0.60%) |
May 16, 2017 | 7.347 | 7.440 | 7.074 | 7.232 | 82,603 | -0.12(-1.57%) |
May 15, 2017 | 7.512 | 7.649 | 7.246 | 7.347 | 82,662 | -0.12(-1.54%) |
May 12, 2017 | 7.555 | 7.649 | 7.304 | 7.462 | 74,882 | -0.14(-1.80%) |
May 11, 2017 | 7.771 | 7.925 | 7.340 | 7.598 | 115,404 | -0.11(-1.40%) |
May 10, 2017 | 8.267 | 8.382 | 7.440 | 7.706 | 146,322 | -0.04(-0.56%) |
May 09, 2017 | 7.045 | 7.821 | 7.030 | 7.749 | 194,941 | +0.36(+4.86%) |
May 08, 2017 | 7.548 | 7.692 | 7.268 | 7.390 | 111,994 | -0.04(-0.58%) |
May 05, 2017 | 7.016 | 7.519 | 7.016 | 7.433 | 118,175 | +0.45(+6.49%) |
May 04, 2017 | 7.433 | 7.800 | 6.851 | 6.980 | 280,261 | -0.46(-6.18%) |
May 03, 2017 | 7.792 | 7.821 | 7.426 | 7.440 | 148,198 | -0.39(-4.96%) |
May 02, 2017 | 8.173 | 8.173 | 7.548 | 7.828 | 182,558 | -0.22(-2.77%) |
May 01, 2017 | 8.396 | 8.396 | 7.915 | 8.051 | 53,558 | -0.23(-2.78%) |
Apr 28, 2017 | 8.533 | 8.619 | 8.267 | 8.281 | 80,757 | -0.25(-2.95%) |
Apr 27, 2017 | 8.734 | 8.921 | 8.382 | 8.533 | 98,552 | -0.20(-2.30%) |
Apr 26, 2017 | 8.914 | 8.964 | 8.669 | 8.734 | 48,357 | -0.17(-1.94%) |
Apr 25, 2017 | 8.360 | 9.108 | 8.281 | 8.907 | 144,314 | +0.55(+6.53%) |
Apr 24, 2017 | 8.454 | 8.518 | 8.050 | 8.360 | 94,675 | +0.06(+0.69%) |
Apr 21, 2017 | 8.231 | 8.482 | 8.037 | 8.303 | 90,393 | +0.08(+0.96%) |
Apr 20, 2017 | 8.677 | 8.677 | 8.181 | 8.224 | 181,875 | -0.30(-3.54%) |
Apr 19, 2017 | 8.993 | 9.252 | 8.490 | 8.526 | 190,637 | -0.47(-5.20%) |
Apr 18, 2017 | 8.892 | 9.050 | 8.763 | 8.993 | 104,642 | -0.02(-0.24%) |
Apr 17, 2017 | 9.395 | 9.395 | 8.849 | 9.014 | 128,694 | -0.40(-4.20%) |
Apr 13, 2017 | 9.230 | 9.525 | 9.108 | 9.410 | 102,072 | +0.16(+1.71%) |
Apr 12, 2017 | 10.06 | 10.18 | 9.252 | 9.252 | 180,103 | -0.83(-8.27%) |
Apr 11, 2017 | 10.24 | 10.47 | 10.06 | 10.09 | 132,201 | -0.18(-1.75%) |
Apr 10, 2017 | 10.42 | 10.78 | 10.20 | 10.27 | 453,738 | -0.09(-0.83%) |
Apr 07, 2017 | 9.129 | 10.41 | 8.964 | 10.35 | 577,608 | +1.33(+14.74%) |
Apr 06, 2017 | 8.655 | 9.338 | 8.425 | 9.022 | 272,149 | +0.37(+4.32%) |
Apr 05, 2017 | 8.626 | 8.806 | 8.497 | 8.648 | 150,019 | +0.04(+0.42%) |
Apr 04, 2017 | 8.576 | 8.806 | 8.418 | 8.612 | 160,955 | +0.05(+0.59%) |
Apr 03, 2017 | 8.964 | 8.964 | 8.375 | 8.562 | 152,036 | -0.42(-4.72%) |
Mar 31, 2017 | 9.058 | 9.115 | 8.849 | 8.986 | 148,412 | -0.19(-2.11%) |
Mar 30, 2017 | 8.806 | 9.439 | 8.741 | 9.180 | 379,300 | +0.35(+3.91%) |
Mar 29, 2017 | 8.720 | 8.979 | 8.720 | 8.835 | 207,756 | +0.15(+1.74%) |
Mar 28, 2017 | 8.554 | 8.885 | 8.375 | 8.684 | 302,308 | +0.73(+9.22%) |
Mar 27, 2017 | 7.929 | 8.094 | 7.692 | 7.951 | 73,094 | -0.13(-1.60%) |
Mar 24, 2017 | 8.137 | 8.303 | 7.958 | 8.080 | 101,219 | +0.08(+0.99%) |
Mar 23, 2017 | 7.663 | 8.022 | 7.663 | 8.001 | 110,557 | +0.25(+3.25%) |
Mar 22, 2017 | 7.548 | 8.181 | 7.548 | 7.749 | 191,272 | +0.07(+0.94%) |
Mar 21, 2017 | 9.050 | 9.101 | 7.541 | 7.677 | 368,426 | -1.30(-14.49%) |
Mar 20, 2017 | 8.727 | 9.129 | 8.580 | 8.979 | 267,725 | +0.19(+2.13%) |
Mar 17, 2017 | 8.540 | 8.838 | 8.073 | 8.792 | 258,219 | +0.24(+2.77%) |
Mar 16, 2017 | 8.626 | 9.058 | 8.382 | 8.554 | 346,986 | +0.04(+0.51%) |
Mar 15, 2017 | 8.317 | 8.626 | 8.231 | 8.511 | 323,147 | +0.27(+3.32%) |
Mar 14, 2017 | 8.202 | 8.332 | 7.728 | 8.238 | 142,640 | +0.03(+0.35%) |
Mar 13, 2017 | 7.584 | 8.245 | 7.584 | 8.209 | 247,994 | +0.54(+7.03%) |
Mar 10, 2017 | 7.469 | 7.692 | 7.282 | 7.670 | 105,615 | +0.35(+4.71%) |
Mar 09, 2017 | 7.368 | 7.397 | 7.189 | 7.325 | 93,817 | -0.04(-0.49%) |
Mar 08, 2017 | 7.641 | 7.656 | 7.260 | 7.361 | 65,608 | -0.22(-2.94%) |
Mar 07, 2017 | 7.915 | 7.943 | 7.383 | 7.584 | 91,879 | -0.35(-4.35%) |
Mar 06, 2017 | 8.353 | 8.756 | 7.800 | 7.929 | 112,437 | -0.42(-5.00%) |
Mar 03, 2017 | 8.526 | 8.526 | 8.339 | 8.346 | 99,804 | -0.01(-0.17%) |
Mar 02, 2017 | 8.317 | 8.552 | 7.627 | 8.360 | 179,759 | -0.24(-2.84%) |