Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.340 | 8.570 | 8.010 | 8.220 | 167,878 | -0.10(-1.20%) |
May 30, 2017 | 8.780 | 8.800 | 8.250 | 8.320 | 159,866 | -0.48(-5.45%) |
May 26, 2017 | 9.110 | 9.110 | 8.730 | 8.800 | 196,646 | -0.35(-3.83%) |
May 25, 2017 | 9.300 | 9.470 | 9.010 | 9.150 | 210,172 | -0.18(-1.93%) |
May 24, 2017 | 9.220 | 9.560 | 9.100 | 9.330 | 458,577 | +0.15(+1.63%) |
May 23, 2017 | 8.490 | 9.205 | 8.260 | 9.180 | 367,575 | +0.74(+8.77%) |
May 22, 2017 | 8.680 | 8.830 | 8.380 | 8.440 | 191,869 | -0.22(-2.54%) |
May 19, 2017 | 8.780 | 9.020 | 8.600 | 8.660 | 239,690 | -0.14(-1.59%) |
May 18, 2017 | 8.990 | 9.140 | 8.700 | 8.800 | 331,565 | -0.17(-1.90%) |
May 17, 2017 | 9.430 | 9.430 | 8.910 | 8.970 | 344,704 | -0.57(-5.97%) |
May 16, 2017 | 9.450 | 9.870 | 9.430 | 9.540 | 337,492 | +0.41(+4.49%) |
May 15, 2017 | 9.410 | 9.600 | 9.120 | 9.130 | 237,704 | -0.29(-3.08%) |
May 12, 2017 | 9.200 | 9.580 | 9.020 | 9.420 | 292,756 | +0.21(+2.28%) |
May 11, 2017 | 8.000 | 9.370 | 7.880 | 9.210 | 934,680 | +0.85(+10.17%) |
May 10, 2017 | 8.230 | 8.490 | 7.835 | 8.360 | 407,178 | +0.17(+2.08%) |
May 09, 2017 | 7.740 | 8.200 | 7.370 | 8.190 | 445,004 | +0.60(+7.91%) |
May 08, 2017 | 8.110 | 8.130 | 7.520 | 7.590 | 513,880 | -0.51(-6.30%) |
May 05, 2017 | 8.500 | 8.600 | 7.890 | 8.100 | 733,703 | -0.40(-4.71%) |
May 04, 2017 | 8.830 | 8.940 | 8.350 | 8.500 | 394,461 | -0.33(-3.74%) |
May 03, 2017 | 9.080 | 9.230 | 8.711 | 8.830 | 404,836 | -0.29(-3.18%) |
May 02, 2017 | 9.780 | 9.780 | 8.980 | 9.120 | 559,656 | -0.61(-6.27%) |
May 01, 2017 | 9.840 | 9.910 | 9.669 | 9.730 | 207,288 | -0.08(-0.82%) |
Apr 28, 2017 | 10.02 | 10.06 | 9.630 | 9.810 | 139,135 | -0.21(-2.10%) |
Apr 27, 2017 | 10.05 | 10.19 | 9.830 | 10.02 | 370,411 | -0.03(-0.30%) |
Apr 26, 2017 | 10.10 | 10.29 | 9.900 | 10.05 | 292,445 | -0.08(-0.79%) |
Apr 25, 2017 | 10.23 | 10.40 | 10.07 | 10.13 | 282,439 | +0.00(+0.00%) |
Apr 24, 2017 | 10.32 | 10.37 | 9.960 | 10.13 | 238,590 | -0.11(-1.07%) |
Apr 21, 2017 | 10.06 | 10.35 | 9.980 | 10.24 | 664,019 | +0.19(+1.89%) |
Apr 20, 2017 | 9.910 | 10.19 | 9.820 | 10.05 | 266,060 | +0.17(+1.72%) |
Apr 19, 2017 | 9.760 | 10.24 | 9.640 | 9.880 | 464,626 | +0.15(+1.54%) |
Apr 18, 2017 | 9.920 | 10.16 | 9.570 | 9.730 | 432,685 | -0.26(-2.60%) |
Apr 17, 2017 | 10.00 | 10.01 | 9.600 | 9.990 | 289,739 | +0.00(+0.00%) |
Apr 13, 2017 | 9.730 | 10.04 | 9.630 | 9.990 | 208,312 | +0.25(+2.57%) |
Apr 12, 2017 | 9.730 | 9.930 | 9.515 | 9.740 | 328,595 | -0.05(-0.51%) |
Apr 11, 2017 | 9.760 | 10.28 | 9.580 | 9.790 | 284,990 | +0.01(+0.10%) |
Apr 10, 2017 | 9.880 | 10.01 | 9.540 | 9.780 | 288,150 | -0.03(-0.31%) |
Apr 07, 2017 | 10.09 | 10.13 | 9.610 | 9.810 | 500,460 | -0.31(-3.06%) |
Apr 06, 2017 | 9.690 | 10.14 | 9.500 | 10.12 | 487,609 | +0.41(+4.22%) |
Apr 05, 2017 | 9.520 | 9.970 | 9.040 | 9.710 | 794,660 | +0.17(+1.78%) |
Apr 04, 2017 | 9.860 | 10.32 | 9.496 | 9.540 | 574,998 | -0.25(-2.55%) |
Apr 03, 2017 | 10.07 | 10.28 | 9.390 | 9.790 | 581,330 | -0.27(-2.68%) |
Mar 31, 2017 | 10.85 | 10.85 | 9.880 | 10.06 | 761,730 | -0.73(-6.77%) |
Mar 30, 2017 | 11.23 | 11.50 | 10.67 | 10.79 | 404,055 | -0.42(-3.75%) |
Mar 29, 2017 | 11.60 | 11.62 | 10.92 | 11.21 | 470,312 | -0.39(-3.36%) |
Mar 28, 2017 | 11.33 | 11.83 | 10.89 | 11.60 | 534,157 | +0.30(+2.65%) |
Mar 27, 2017 | 11.14 | 11.41 | 10.60 | 11.30 | 773,269 | -0.01(-0.09%) |
Mar 24, 2017 | 12.80 | 12.85 | 11.02 | 11.31 | 990,115 | -1.42(-11.15%) |
Mar 23, 2017 | 13.49 | 13.63 | 12.64 | 12.73 | 321,335 | -0.75(-5.56%) |
Mar 22, 2017 | 13.55 | 13.65 | 12.92 | 13.48 | 316,018 | -0.09(-0.66%) |
Mar 21, 2017 | 14.75 | 15.14 | 13.55 | 13.57 | 403,692 | -1.16(-7.88%) |
Mar 20, 2017 | 15.45 | 15.75 | 14.72 | 14.73 | 370,078 | -0.65(-4.23%) |
Mar 17, 2017 | 16.27 | 16.27 | 15.25 | 15.38 | 451,193 | -0.92(-5.64%) |
Mar 16, 2017 | 16.49 | 16.64 | 16.05 | 16.30 | 226,652 | -0.24(-1.45%) |
Mar 15, 2017 | 16.25 | 16.92 | 16.11 | 16.54 | 594,778 | +0.43(+2.67%) |
Mar 14, 2017 | 15.61 | 16.19 | 15.12 | 16.11 | 450,923 | +0.47(+3.01%) |
Mar 13, 2017 | 16.28 | 16.98 | 15.58 | 15.64 | 297,896 | -0.55(-3.40%) |
Mar 10, 2017 | 15.13 | 16.57 | 14.78 | 16.19 | 636,589 | +0.70(+4.52%) |
Mar 09, 2017 | 14.97 | 15.85 | 14.60 | 15.49 | 739,006 | +0.49(+3.27%) |
Mar 08, 2017 | 15.43 | 15.75 | 14.91 | 15.00 | 418,426 | -0.37(-2.41%) |
Mar 07, 2017 | 14.77 | 15.73 | 14.55 | 15.37 | 666,363 | +0.42(+2.81%) |
Mar 06, 2017 | 14.37 | 14.97 | 13.94 | 14.95 | 415,085 | +0.46(+3.17%) |
Mar 03, 2017 | 14.47 | 14.73 | 14.01 | 14.49 | 563,973 | -0.01(-0.07%) |
Mar 02, 2017 | 13.87 | 14.73 | 13.85 | 14.50 | 439,521 | +0.60(+4.32%) |