Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.660 | 7.700 | 7.370 | 7.450 | 1,380,252 | -0.20(-2.61%) |
May 30, 2017 | 7.850 | 7.890 | 7.650 | 7.650 | 696,904 | -0.16(-2.05%) |
May 29, 2017 | 8.040 | 8.060 | 7.800 | 7.810 | 693,953 | -0.19(-2.38%) |
May 26, 2017 | 7.600 | 8.150 | 7.530 | 8.000 | 1,406,088 | +0.35(+4.58%) |
May 25, 2017 | 7.960 | 7.980 | 7.600 | 7.650 | 1,216,100 | -0.30(-3.77%) |
May 24, 2017 | 8.120 | 8.130 | 7.900 | 7.950 | 822,678 | -0.14(-1.73%) |
May 23, 2017 | 8.100 | 8.210 | 8.030 | 8.090 | 535,121 | +0.00(+0.00%) |
May 19, 2017 | 8.140 | 8.260 | 8.080 | 8.090 | 696,581 | -0.01(-0.12%) |
May 18, 2017 | 8.070 | 8.310 | 7.940 | 8.100 | 917,003 | -0.03(-0.37%) |
May 17, 2017 | 8.280 | 8.300 | 8.110 | 8.130 | 628,065 | -0.20(-2.40%) |
May 16, 2017 | 8.350 | 8.390 | 8.150 | 8.330 | 727,005 | +0.07(+0.85%) |
May 15, 2017 | 8.190 | 8.430 | 8.060 | 8.260 | 1,053,941 | +0.12(+1.47%) |
May 12, 2017 | 8.680 | 8.830 | 8.060 | 8.140 | 2,266,631 | -0.39(-4.57%) |
May 11, 2017 | 7.510 | 8.580 | 7.370 | 8.530 | 4,533,378 | +0.75(+9.64%) |
May 10, 2017 | 8.230 | 8.250 | 7.760 | 7.780 | 4,074,203 | -0.52(-6.27%) |
May 09, 2017 | 8.720 | 8.790 | 8.210 | 8.300 | 2,723,219 | -0.39(-4.49%) |
May 08, 2017 | 8.900 | 8.970 | 8.580 | 8.690 | 1,668,031 | -0.26(-2.91%) |
May 05, 2017 | 9.060 | 9.090 | 8.870 | 8.950 | 959,765 | -0.15(-1.65%) |
May 04, 2017 | 9.190 | 9.200 | 8.960 | 9.100 | 1,079,414 | -0.05(-0.55%) |
May 03, 2017 | 9.190 | 9.250 | 9.100 | 9.150 | 660,627 | +0.06(+0.66%) |
May 02, 2017 | 9.180 | 9.340 | 9.050 | 9.090 | 1,149,522 | -0.06(-0.66%) |
May 01, 2017 | 9.170 | 9.250 | 9.080 | 9.150 | 1,462,851 | +0.02(+0.22%) |
Apr 28, 2017 | 8.860 | 9.150 | 8.860 | 9.130 | 1,801,679 | +0.27(+3.05%) |
Apr 27, 2017 | 9.090 | 9.140 | 8.860 | 8.860 | 2,495,638 | -0.32(-3.49%) |
Apr 26, 2017 | 9.450 | 9.480 | 9.030 | 9.180 | 2,207,022 | -0.30(-3.16%) |
Apr 25, 2017 | 9.830 | 9.870 | 9.360 | 9.480 | 2,598,594 | -0.32(-3.27%) |
Apr 24, 2017 | 9.900 | 10.08 | 9.790 | 9.800 | 1,106,704 | -0.09(-0.91%) |
Apr 21, 2017 | 9.980 | 10.00 | 9.850 | 9.890 | 1,266,069 | +0.02(+0.20%) |
Apr 20, 2017 | 10.17 | 10.23 | 9.850 | 9.870 | 2,172,635 | -0.37(-3.61%) |
Apr 19, 2017 | 9.820 | 10.37 | 9.770 | 10.24 | 3,126,411 | +0.57(+5.89%) |
Apr 18, 2017 | 9.500 | 9.760 | 9.390 | 9.670 | 2,972,992 | +0.06(+0.62%) |
Apr 17, 2017 | 9.910 | 9.930 | 9.510 | 9.610 | 2,936,686 | -0.32(-3.22%) |
Apr 13, 2017 | 10.21 | 10.34 | 9.720 | 9.930 | 5,382,451 | -0.38(-3.69%) |
Apr 12, 2017 | 10.38 | 10.47 | 10.00 | 10.31 | 3,807,010 | +0.02(+0.19%) |
Apr 11, 2017 | 11.05 | 11.14 | 10.20 | 10.29 | 5,432,137 | -0.58(-5.34%) |
Apr 10, 2017 | 10.30 | 10.94 | 10.06 | 10.87 | 6,072,364 | +0.65(+6.36%) |
Apr 07, 2017 | 10.33 | 10.44 | 10.08 | 10.22 | 2,975,884 | -0.08(-0.78%) |
Apr 06, 2017 | 10.05 | 10.30 | 9.950 | 10.30 | 2,170,743 | +0.27(+2.69%) |
Apr 05, 2017 | 10.10 | 10.45 | 9.960 | 10.03 | 3,246,676 | -0.02(-0.20%) |
Apr 04, 2017 | 10.19 | 10.25 | 9.960 | 10.05 | 3,754,040 | -0.13(-1.28%) |
Apr 03, 2017 | 10.60 | 10.64 | 10.16 | 10.18 | 2,918,992 | -0.47(-4.41%) |
Mar 31, 2017 | 10.30 | 10.65 | 10.18 | 10.65 | 1,998,840 | +0.19(+1.82%) |
Mar 30, 2017 | 10.77 | 10.79 | 10.38 | 10.46 | 2,348,475 | -0.30(-2.79%) |
Mar 29, 2017 | 10.87 | 10.94 | 10.65 | 10.76 | 1,939,266 | -0.16(-1.47%) |
Mar 28, 2017 | 11.24 | 11.25 | 10.65 | 10.92 | 4,988,064 | -0.06(-0.55%) |
Mar 27, 2017 | 11.00 | 11.00 | 10.45 | 10.98 | 5,759,482 | +1.10(+11.13%) |
Mar 24, 2017 | 10.25 | 10.28 | 9.800 | 9.880 | 1,563,587 | -0.28(-2.76%) |
Mar 23, 2017 | 10.04 | 10.23 | 9.910 | 10.16 | 2,073,889 | +0.44(+4.53%) |
Mar 22, 2017 | 9.780 | 10.00 | 9.510 | 9.720 | 2,998,626 | -0.13(-1.32%) |
Mar 21, 2017 | 10.40 | 10.40 | 9.810 | 9.850 | 3,087,704 | -0.46(-4.46%) |
Mar 20, 2017 | 10.69 | 10.93 | 10.29 | 10.31 | 2,493,822 | -0.35(-3.28%) |
Mar 17, 2017 | 11.18 | 11.19 | 10.66 | 10.66 | 8,392,510 | -0.42(-3.79%) |
Mar 16, 2017 | 10.99 | 11.20 | 10.90 | 11.08 | 1,082,437 | +0.20(+1.84%) |
Mar 15, 2017 | 11.09 | 11.09 | 10.82 | 10.88 | 1,098,482 | -0.17(-1.54%) |
Mar 14, 2017 | 11.23 | 11.28 | 11.02 | 11.05 | 1,338,761 | -0.08(-0.72%) |
Mar 13, 2017 | 11.20 | 11.28 | 10.98 | 11.13 | 1,745,098 | +0.30(+2.77%) |
Mar 10, 2017 | 11.30 | 11.37 | 10.76 | 10.83 | 2,067,876 | -0.24(-2.17%) |
Mar 09, 2017 | 10.39 | 11.08 | 10.24 | 11.07 | 2,764,198 | +0.61(+5.83%) |
Mar 08, 2017 | 10.36 | 10.64 | 9.550 | 10.46 | 7,153,230 | -0.46(-4.21%) |
Mar 07, 2017 | 11.40 | 11.58 | 10.76 | 10.92 | 5,148,935 | -0.84(-7.14%) |
Mar 06, 2017 | 11.84 | 11.85 | 11.44 | 11.76 | 1,798,876 | -0.04(-0.34%) |
Mar 03, 2017 | 11.92 | 12.05 | 11.69 | 11.80 | 1,452,155 | -0.05(-0.42%) |
Mar 02, 2017 | 11.90 | 12.04 | 11.75 | 11.85 | 1,637,789 | -0.05(-0.42%) |