Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 10.35 | 10.54 | 10.16 | 10.24 | 99,123 | -0.08(-0.78%) |
May 30, 2017 | 10.45 | 10.48 | 10.28 | 10.32 | 87,593 | -0.11(-1.05%) |
May 26, 2017 | 10.33 | 10.44 | 10.26 | 10.43 | 90,562 | +0.11(+1.07%) |
May 25, 2017 | 10.38 | 10.40 | 10.18 | 10.32 | 65,744 | +0.01(+0.10%) |
May 24, 2017 | 10.21 | 10.37 | 10.11 | 10.31 | 77,371 | +0.08(+0.78%) |
May 23, 2017 | 10.40 | 10.40 | 10.15 | 10.23 | 72,376 | -0.12(-1.16%) |
May 22, 2017 | 10.16 | 10.42 | 10.12 | 10.35 | 113,909 | +0.17(+1.67%) |
May 19, 2017 | 10.33 | 10.63 | 10.15 | 10.18 | 124,808 | -0.17(-1.64%) |
May 18, 2017 | 10.36 | 10.49 | 10.26 | 10.35 | 140,152 | -0.06(-0.58%) |
May 17, 2017 | 10.50 | 10.74 | 10.30 | 10.41 | 152,538 | -0.12(-1.14%) |
May 16, 2017 | 10.50 | 10.60 | 10.36 | 10.53 | 153,745 | -0.03(-0.28%) |
May 15, 2017 | 10.48 | 10.65 | 10.47 | 10.56 | 175,277 | +0.10(+0.96%) |
May 12, 2017 | 10.39 | 10.68 | 10.13 | 10.46 | 247,620 | +0.03(+0.29%) |
May 11, 2017 | 10.60 | 10.66 | 10.19 | 10.43 | 350,584 | -0.24(-2.25%) |
May 10, 2017 | 9.230 | 11.24 | 9.200 | 10.67 | 1,023,421 | +1.51(+16.48%) |
May 09, 2017 | 9.360 | 9.640 | 9.060 | 9.160 | 189,042 | -0.22(-2.35%) |
May 08, 2017 | 9.250 | 9.490 | 9.250 | 9.380 | 155,254 | +0.11(+1.19%) |
May 05, 2017 | 9.190 | 9.350 | 9.050 | 9.270 | 86,945 | +0.09(+0.98%) |
May 04, 2017 | 9.260 | 9.530 | 9.000 | 9.180 | 86,777 | -0.02(-0.22%) |
May 03, 2017 | 9.420 | 9.473 | 9.120 | 9.200 | 132,188 | -0.29(-3.06%) |
May 02, 2017 | 9.210 | 9.750 | 9.210 | 9.490 | 182,060 | +0.25(+2.71%) |
May 01, 2017 | 9.090 | 9.360 | 9.050 | 9.240 | 133,584 | +0.19(+2.10%) |
Apr 28, 2017 | 9.010 | 9.140 | 8.920 | 9.050 | 94,882 | +0.05(+0.56%) |
Apr 27, 2017 | 9.240 | 9.240 | 8.930 | 9.000 | 116,339 | -0.23(-2.49%) |
Apr 26, 2017 | 8.610 | 9.340 | 8.560 | 9.230 | 241,952 | +0.61(+7.08%) |
Apr 25, 2017 | 8.420 | 8.650 | 8.410 | 8.620 | 146,001 | +0.26(+3.11%) |
Apr 24, 2017 | 8.500 | 8.500 | 8.310 | 8.360 | 129,733 | -0.03(-0.36%) |
Apr 21, 2017 | 8.310 | 8.410 | 8.030 | 8.390 | 214,819 | +0.08(+0.96%) |
Apr 20, 2017 | 8.240 | 8.470 | 8.150 | 8.310 | 102,541 | +0.09(+1.09%) |
Apr 19, 2017 | 8.150 | 8.360 | 8.140 | 8.220 | 149,514 | +0.07(+0.86%) |
Apr 18, 2017 | 7.900 | 8.240 | 7.800 | 8.150 | 178,263 | +0.29(+3.69%) |
Apr 17, 2017 | 7.500 | 7.870 | 7.490 | 7.860 | 121,223 | +0.36(+4.80%) |
Apr 13, 2017 | 7.430 | 7.550 | 7.350 | 7.500 | 144,550 | -0.01(-0.13%) |
Apr 12, 2017 | 7.660 | 7.720 | 7.465 | 7.510 | 193,588 | -0.17(-2.21%) |
Apr 11, 2017 | 8.230 | 8.230 | 7.625 | 7.680 | 394,127 | -0.56(-6.80%) |
Apr 10, 2017 | 8.480 | 8.550 | 8.230 | 8.240 | 263,223 | -0.20(-2.37%) |
Apr 07, 2017 | 8.450 | 8.520 | 8.390 | 8.440 | 224,232 | -0.04(-0.47%) |
Apr 06, 2017 | 8.540 | 8.540 | 8.370 | 8.480 | 282,584 | -0.04(-0.47%) |
Apr 05, 2017 | 8.550 | 8.780 | 8.440 | 8.520 | 353,594 | -0.09(-1.05%) |
Apr 04, 2017 | 8.640 | 8.640 | 8.320 | 8.610 | 137,297 | -0.02(-0.23%) |
Apr 03, 2017 | 8.900 | 8.940 | 8.550 | 8.630 | 127,874 | -0.24(-2.71%) |
Mar 31, 2017 | 8.930 | 8.940 | 8.750 | 8.870 | 142,448 | -0.06(-0.67%) |
Mar 30, 2017 | 8.800 | 9.080 | 8.760 | 8.930 | 241,277 | +0.12(+1.36%) |
Mar 29, 2017 | 8.800 | 8.982 | 8.780 | 8.810 | 108,280 | -0.02(-0.23%) |
Mar 28, 2017 | 8.900 | 9.090 | 8.750 | 8.830 | 178,488 | -0.13(-1.45%) |
Mar 27, 2017 | 8.580 | 9.130 | 8.580 | 8.960 | 148,431 | +0.26(+2.99%) |
Mar 24, 2017 | 8.760 | 8.960 | 8.620 | 8.700 | 263,058 | -0.08(-0.91%) |
Mar 23, 2017 | 8.640 | 8.900 | 8.500 | 8.780 | 82,210 | +0.19(+2.21%) |
Mar 22, 2017 | 8.670 | 8.750 | 8.380 | 8.590 | 249,239 | -0.05(-0.58%) |
Mar 21, 2017 | 8.800 | 8.860 | 8.440 | 8.640 | 224,416 | -0.12(-1.37%) |
Mar 20, 2017 | 8.750 | 8.950 | 8.715 | 8.760 | 123,258 | +0.00(+0.00%) |
Mar 17, 2017 | 8.760 | 8.870 | 8.645 | 8.760 | 618,450 | +0.01(+0.11%) |
Mar 16, 2017 | 8.860 | 8.860 | 8.690 | 8.750 | 135,524 | -0.05(-0.57%) |
Mar 15, 2017 | 8.470 | 8.840 | 8.390 | 8.800 | 194,140 | +0.33(+3.90%) |
Mar 14, 2017 | 8.310 | 8.840 | 8.270 | 8.470 | 158,860 | +0.06(+0.71%) |
Mar 13, 2017 | 8.160 | 8.590 | 8.000 | 8.410 | 252,544 | +0.41(+5.13%) |
Mar 10, 2017 | 8.000 | 8.070 | 7.890 | 8.000 | 366,096 | +0.14(+1.78%) |
Mar 09, 2017 | 8.130 | 8.170 | 7.555 | 7.860 | 414,093 | -0.24(-2.96%) |
Mar 08, 2017 | 8.600 | 8.990 | 8.085 | 8.100 | 1,803,734 | -1.77(-17.93%) |
Mar 07, 2017 | 9.460 | 9.910 | 9.230 | 9.870 | 199,659 | +0.36(+3.79%) |
Mar 06, 2017 | 9.700 | 9.725 | 9.450 | 9.510 | 208,015 | -0.22(-2.26%) |
Mar 03, 2017 | 9.730 | 9.900 | 9.580 | 9.730 | 150,983 | -0.03(-0.31%) |
Mar 02, 2017 | 9.780 | 9.935 | 9.640 | 9.760 | 113,775 | -0.09(-0.91%) |