Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.400 | 9.700 | 9.050 | 9.450 | 39,880 | +0.10(+1.07%) |
May 30, 2017 | 8.850 | 9.450 | 8.850 | 9.350 | 69,595 | +0.45(+5.06%) |
May 26, 2017 | 8.850 | 9.000 | 8.850 | 8.900 | 51,021 | -0.05(-0.56%) |
May 25, 2017 | 9.200 | 9.200 | 8.850 | 8.950 | 44,367 | -0.25(-2.72%) |
May 24, 2017 | 9.050 | 9.200 | 9.000 | 9.200 | 40,038 | +0.15(+1.66%) |
May 23, 2017 | 8.950 | 9.050 | 8.950 | 9.050 | 49,361 | +0.10(+1.12%) |
May 22, 2017 | 8.950 | 9.050 | 8.825 | 8.950 | 26,645 | +0.00(+0.00%) |
May 19, 2017 | 9.200 | 9.250 | 8.900 | 8.950 | 49,845 | -0.30(-3.24%) |
May 18, 2017 | 9.350 | 9.375 | 9.050 | 9.250 | 44,664 | -0.20(-2.12%) |
May 17, 2017 | 9.850 | 9.950 | 9.350 | 9.450 | 74,881 | -0.50(-5.03%) |
May 16, 2017 | 9.950 | 10.05 | 9.900 | 9.950 | 119,283 | -0.05(-0.50%) |
May 15, 2017 | 9.750 | 10.10 | 9.600 | 10.00 | 237,467 | +0.35(+3.63%) |
May 12, 2017 | 9.600 | 9.800 | 9.250 | 9.650 | 72,865 | -0.10(-1.03%) |
May 11, 2017 | 9.550 | 9.900 | 9.200 | 9.750 | 192,126 | +0.20(+2.09%) |
May 10, 2017 | 9.100 | 9.700 | 8.950 | 9.550 | 166,198 | +0.45(+4.95%) |
May 09, 2017 | 7.650 | 9.150 | 7.650 | 9.100 | 190,131 | +1.00(+12.35%) |
May 08, 2017 | 7.950 | 8.100 | 7.950 | 8.100 | 51,719 | +0.10(+1.25%) |
May 05, 2017 | 8.100 | 8.100 | 7.950 | 8.000 | 46,023 | -0.05(-0.62%) |
May 04, 2017 | 8.050 | 8.250 | 8.000 | 8.050 | 90,039 | +0.00(+0.00%) |
May 03, 2017 | 8.000 | 8.100 | 7.800 | 8.050 | 83,685 | +0.00(+0.00%) |
May 02, 2017 | 8.100 | 8.175 | 8.000 | 8.050 | 89,295 | +0.00(+0.00%) |
May 01, 2017 | 8.050 | 8.150 | 7.900 | 8.050 | 44,859 | +0.05(+0.63%) |
Apr 28, 2017 | 8.250 | 8.250 | 7.950 | 8.000 | 59,947 | -0.30(-3.61%) |
Apr 27, 2017 | 8.300 | 8.300 | 8.125 | 8.300 | 50,266 | +0.00(+0.00%) |
Apr 26, 2017 | 8.250 | 8.300 | 8.150 | 8.300 | 63,854 | +0.00(+0.00%) |
Apr 25, 2017 | 8.250 | 8.401 | 8.200 | 8.300 | 57,583 | +0.10(+1.22%) |
Apr 24, 2017 | 8.450 | 8.450 | 8.150 | 8.200 | 151,675 | -0.10(-1.20%) |
Apr 21, 2017 | 8.250 | 8.450 | 8.200 | 8.300 | 82,687 | +0.05(+0.61%) |
Apr 20, 2017 | 8.150 | 8.259 | 8.100 | 8.250 | 54,710 | +0.15(+1.85%) |
Apr 19, 2017 | 7.850 | 8.150 | 7.750 | 8.100 | 166,970 | +0.30(+3.85%) |
Apr 18, 2017 | 7.800 | 7.850 | 7.700 | 7.800 | 97,628 | -0.05(-0.64%) |
Apr 17, 2017 | 8.050 | 8.100 | 7.750 | 7.850 | 105,085 | -0.20(-2.48%) |
Apr 13, 2017 | 7.800 | 8.100 | 7.750 | 8.050 | 187,037 | +0.25(+3.21%) |
Apr 12, 2017 | 7.850 | 7.950 | 7.700 | 7.800 | 251,563 | -0.05(-0.64%) |
Apr 11, 2017 | 7.850 | 7.900 | 7.775 | 7.850 | 67,673 | +0.00(+0.00%) |
Apr 10, 2017 | 8.050 | 8.200 | 7.800 | 7.850 | 150,625 | -0.15(-1.88%) |
Apr 07, 2017 | 8.000 | 8.150 | 7.900 | 8.000 | 60,569 | -0.05(-0.62%) |
Apr 06, 2017 | 7.950 | 8.100 | 7.725 | 8.050 | 133,820 | +0.15(+1.90%) |
Apr 05, 2017 | 7.900 | 8.075 | 7.750 | 7.900 | 102,057 | +0.15(+1.94%) |
Apr 04, 2017 | 7.900 | 8.100 | 7.650 | 7.750 | 112,309 | -0.20(-2.52%) |
Apr 03, 2017 | 8.300 | 8.300 | 7.900 | 7.950 | 122,437 | -0.45(-5.36%) |
Mar 31, 2017 | 7.750 | 8.400 | 7.750 | 8.400 | 198,135 | +0.55(+7.01%) |
Mar 30, 2017 | 8.050 | 8.050 | 7.700 | 7.850 | 111,720 | -0.15(-1.88%) |
Mar 29, 2017 | 8.050 | 8.075 | 7.950 | 8.000 | 165,346 | -0.10(-1.23%) |
Mar 28, 2017 | 7.850 | 8.250 | 7.750 | 8.100 | 344,461 | +0.00(+0.00%) |
Mar 27, 2017 | 8.000 | 8.150 | 7.900 | 8.100 | 58,366 | +0.00(+0.00%) |
Mar 24, 2017 | 8.200 | 8.200 | 7.950 | 8.100 | 68,795 | -0.05(-0.61%) |
Mar 23, 2017 | 8.000 | 8.300 | 8.000 | 8.150 | 43,421 | +0.15(+1.88%) |
Mar 22, 2017 | 8.000 | 8.050 | 7.950 | 8.000 | 73,654 | +0.00(+0.00%) |
Mar 21, 2017 | 8.300 | 8.300 | 7.975 | 8.000 | 66,561 | -0.25(-3.03%) |
Mar 20, 2017 | 8.350 | 8.350 | 8.250 | 8.250 | 58,277 | -0.10(-1.20%) |
Mar 17, 2017 | 8.400 | 8.500 | 8.300 | 8.350 | 87,732 | -0.10(-1.18%) |
Mar 16, 2017 | 8.450 | 8.550 | 8.300 | 8.450 | 51,067 | +0.05(+0.60%) |
Mar 15, 2017 | 8.150 | 8.600 | 8.100 | 8.400 | 92,340 | +0.25(+3.07%) |
Mar 14, 2017 | 8.000 | 8.500 | 8.000 | 8.150 | 169,587 | -0.05(-0.61%) |
Mar 13, 2017 | 8.300 | 8.450 | 8.150 | 8.200 | 68,570 | -0.30(-3.53%) |
Mar 10, 2017 | 8.200 | 8.600 | 8.192 | 8.500 | 71,464 | +0.35(+4.29%) |
Mar 09, 2017 | 7.950 | 8.350 | 7.950 | 8.150 | 69,359 | +0.15(+1.88%) |
Mar 08, 2017 | 8.300 | 8.450 | 7.950 | 8.000 | 135,742 | -0.30(-3.61%) |
Mar 07, 2017 | 8.600 | 8.624 | 8.300 | 8.300 | 130,667 | -0.30(-3.49%) |
Mar 06, 2017 | 8.800 | 8.900 | 8.550 | 8.600 | 100,977 | -0.40(-4.44%) |
Mar 03, 2017 | 9.100 | 9.350 | 8.700 | 9.000 | 186,210 | -0.10(-1.10%) |
Mar 02, 2017 | 9.800 | 9.800 | 8.900 | 9.100 | 351,287 | -1.30(-12.50%) |