Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.700 | 9.700 | 9.425 | 9.550 | 478,849 | +0.00(+0.00%) |
May 30, 2017 | 9.500 | 9.750 | 9.450 | 9.550 | 299,988 | +0.00(+0.00%) |
May 26, 2017 | 9.650 | 9.740 | 9.525 | 9.550 | 166,080 | -0.15(-1.55%) |
May 25, 2017 | 9.850 | 9.850 | 9.600 | 9.700 | 321,066 | -0.20(-2.02%) |
May 24, 2017 | 9.800 | 10.05 | 9.750 | 9.900 | 207,725 | +0.10(+1.02%) |
May 23, 2017 | 9.800 | 10.05 | 9.650 | 9.800 | 321,036 | +0.00(+0.00%) |
May 22, 2017 | 9.700 | 9.850 | 9.550 | 9.800 | 253,194 | +0.10(+1.03%) |
May 19, 2017 | 9.550 | 9.850 | 9.300 | 9.700 | 463,876 | +0.20(+2.11%) |
May 18, 2017 | 9.250 | 9.600 | 9.175 | 9.500 | 353,782 | +0.20(+2.15%) |
May 17, 2017 | 9.550 | 9.750 | 9.250 | 9.300 | 501,173 | -0.60(-6.06%) |
May 16, 2017 | 10.30 | 10.31 | 9.800 | 9.900 | 445,927 | -0.25(-2.46%) |
May 15, 2017 | 9.700 | 10.45 | 9.625 | 10.15 | 852,256 | +0.25(+2.53%) |
May 12, 2017 | 9.700 | 10.05 | 9.675 | 9.900 | 830,873 | +0.15(+1.54%) |
May 11, 2017 | 9.150 | 9.900 | 9.000 | 9.750 | 1,664,311 | +1.80(+22.64%) |
May 10, 2017 | 8.000 | 8.200 | 7.850 | 7.950 | 422,390 | +0.00(+0.00%) |
May 09, 2017 | 7.850 | 8.100 | 7.550 | 7.950 | 362,195 | +0.10(+1.27%) |
May 08, 2017 | 7.650 | 7.900 | 7.500 | 7.850 | 279,463 | +0.25(+3.29%) |
May 05, 2017 | 7.400 | 7.650 | 7.300 | 7.600 | 170,941 | +0.25(+3.40%) |
May 04, 2017 | 7.350 | 7.400 | 7.250 | 7.350 | 75,253 | +0.00(+0.00%) |
May 03, 2017 | 7.250 | 7.350 | 7.250 | 7.350 | 146,303 | +0.05(+0.68%) |
May 02, 2017 | 7.450 | 7.502 | 7.225 | 7.300 | 283,772 | -0.15(-2.01%) |
May 01, 2017 | 7.100 | 7.475 | 7.025 | 7.450 | 358,949 | +0.40(+5.67%) |
Apr 28, 2017 | 7.200 | 7.200 | 7.000 | 7.050 | 116,464 | -0.10(-1.40%) |
Apr 27, 2017 | 7.100 | 7.200 | 6.975 | 7.150 | 280,762 | +0.10(+1.42%) |
Apr 26, 2017 | 7.200 | 7.300 | 7.000 | 7.050 | 456,769 | -0.15(-2.08%) |
Apr 25, 2017 | 7.200 | 7.350 | 7.100 | 7.200 | 310,695 | +0.05(+0.70%) |
Apr 24, 2017 | 7.000 | 7.200 | 6.975 | 7.150 | 271,497 | +0.15(+2.14%) |
Apr 21, 2017 | 7.100 | 7.200 | 7.000 | 7.000 | 195,796 | -0.15(-2.10%) |
Apr 20, 2017 | 7.150 | 7.250 | 7.050 | 7.150 | 228,847 | +0.00(+0.00%) |
Apr 19, 2017 | 7.100 | 7.250 | 7.000 | 7.150 | 154,792 | +0.05(+0.70%) |
Apr 18, 2017 | 6.750 | 7.125 | 6.750 | 7.100 | 145,269 | +0.20(+2.90%) |
Apr 17, 2017 | 6.950 | 7.000 | 6.850 | 6.900 | 90,149 | +0.00(+0.00%) |
Apr 13, 2017 | 6.900 | 6.950 | 6.750 | 6.900 | 271,682 | +0.00(+0.00%) |
Apr 12, 2017 | 6.900 | 7.000 | 6.850 | 6.900 | 219,064 | +0.00(+0.00%) |
Apr 11, 2017 | 6.700 | 6.950 | 6.700 | 6.900 | 202,971 | +0.15(+2.22%) |
Apr 10, 2017 | 6.650 | 6.850 | 6.600 | 6.750 | 207,644 | +0.10(+1.50%) |
Apr 07, 2017 | 6.850 | 6.900 | 6.650 | 6.650 | 237,947 | -0.25(-3.62%) |
Apr 06, 2017 | 6.650 | 7.000 | 6.500 | 6.900 | 316,436 | +0.35(+5.34%) |
Apr 05, 2017 | 6.900 | 7.000 | 6.475 | 6.550 | 257,611 | -0.35(-5.07%) |
Apr 04, 2017 | 6.700 | 6.975 | 6.700 | 6.900 | 233,498 | +0.20(+2.99%) |
Apr 03, 2017 | 6.750 | 6.850 | 6.700 | 6.700 | 485,476 | -0.15(-2.19%) |
Mar 31, 2017 | 6.950 | 7.050 | 6.800 | 6.850 | 467,497 | -0.10(-1.44%) |
Mar 30, 2017 | 6.900 | 7.105 | 6.850 | 6.950 | 345,817 | +0.00(+0.00%) |
Mar 29, 2017 | 6.850 | 7.050 | 6.850 | 6.950 | 240,193 | +0.00(+0.00%) |
Mar 28, 2017 | 6.700 | 7.000 | 6.650 | 6.950 | 471,727 | +0.20(+2.96%) |
Mar 27, 2017 | 6.650 | 6.800 | 6.550 | 6.750 | 370,314 | +0.00(+0.00%) |
Mar 24, 2017 | 6.650 | 6.950 | 6.600 | 6.750 | 335,262 | +0.15(+2.27%) |
Mar 23, 2017 | 6.550 | 6.650 | 6.500 | 6.600 | 356,237 | +0.00(+0.00%) |
Mar 22, 2017 | 6.650 | 6.700 | 6.475 | 6.600 | 302,543 | -0.15(-2.22%) |
Mar 21, 2017 | 6.950 | 7.000 | 6.650 | 6.750 | 240,388 | -0.20(-2.88%) |
Mar 20, 2017 | 7.050 | 7.050 | 6.800 | 6.950 | 205,049 | -0.15(-2.11%) |
Mar 17, 2017 | 7.000 | 7.100 | 6.900 | 7.100 | 503,806 | +0.10(+1.43%) |
Mar 16, 2017 | 6.800 | 7.000 | 6.800 | 7.000 | 151,297 | +0.20(+2.94%) |
Mar 15, 2017 | 6.700 | 6.850 | 6.700 | 6.800 | 299,887 | +0.10(+1.49%) |
Mar 14, 2017 | 6.800 | 6.850 | 6.700 | 6.700 | 203,541 | -0.15(-2.19%) |
Mar 13, 2017 | 6.700 | 6.900 | 6.700 | 6.850 | 188,707 | +0.15(+2.24%) |
Mar 10, 2017 | 6.700 | 6.750 | 6.550 | 6.700 | 130,793 | +0.05(+0.75%) |
Mar 09, 2017 | 6.650 | 6.750 | 6.550 | 6.650 | 234,113 | +0.00(+0.00%) |
Mar 08, 2017 | 6.800 | 6.900 | 6.650 | 6.650 | 243,718 | -0.10(-1.48%) |
Mar 07, 2017 | 6.800 | 6.850 | 6.700 | 6.750 | 342,500 | -0.05(-0.74%) |
Mar 06, 2017 | 6.900 | 6.950 | 6.800 | 6.800 | 347,788 | -0.15(-2.16%) |
Mar 03, 2017 | 7.150 | 7.250 | 6.900 | 6.950 | 341,040 | -0.15(-2.11%) |
Mar 02, 2017 | 7.450 | 7.550 | 7.025 | 7.100 | 224,583 | -0.30(-4.05%) |