Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.075 | 9.190 | 9.062 | 9.185 | 11,462,268 | +0.11(+1.22%) |
May 30, 2017 | 9.066 | 9.092 | 9.031 | 9.075 | 4,523,797 | +0.00(+0.05%) |
May 26, 2017 | 9.070 | 9.084 | 8.964 | 9.070 | 4,788,057 | +0.02(+0.24%) |
May 25, 2017 | 9.053 | 9.083 | 9.000 | 9.048 | 5,404,573 | +0.04(+0.44%) |
May 24, 2017 | 9.009 | 9.044 | 8.965 | 9.009 | 5,598,709 | +0.02(+0.19%) |
May 23, 2017 | 8.913 | 9.020 | 8.913 | 8.991 | 6,264,787 | +0.06(+0.69%) |
May 22, 2017 | 8.847 | 8.965 | 8.834 | 8.930 | 6,092,866 | +0.11(+1.19%) |
May 19, 2017 | 8.772 | 8.829 | 8.742 | 8.825 | 12,233,282 | +0.07(+0.75%) |
May 18, 2017 | 8.807 | 8.860 | 8.746 | 8.759 | 11,103,784 | -0.07(-0.79%) |
May 17, 2017 | 8.781 | 8.858 | 8.772 | 8.829 | 10,546,719 | +0.05(+0.60%) |
May 16, 2017 | 8.816 | 8.891 | 8.772 | 8.777 | 10,484,659 | -0.02(-0.25%) |
May 15, 2017 | 8.759 | 8.816 | 8.750 | 8.799 | 16,000,842 | +0.04(+0.45%) |
May 12, 2017 | 8.781 | 8.803 | 8.715 | 8.759 | 10,484,826 | +0.02(+0.20%) |
May 11, 2017 | 8.715 | 8.746 | 8.694 | 8.742 | 8,116,342 | +0.04(+0.40%) |
May 10, 2017 | 8.619 | 8.737 | 8.610 | 8.707 | 10,387,029 | +0.10(+1.12%) |
May 09, 2017 | 8.794 | 8.847 | 8.571 | 8.610 | 18,753,564 | -0.17(-1.95%) |
May 08, 2017 | 8.891 | 8.908 | 8.748 | 8.781 | 11,167,846 | -0.06(-0.69%) |
May 05, 2017 | 8.781 | 8.897 | 8.777 | 8.842 | 12,761,869 | +0.08(+0.95%) |
May 04, 2017 | 8.803 | 8.829 | 8.688 | 8.759 | 22,914,310 | -0.06(-0.65%) |
May 03, 2017 | 8.983 | 9.026 | 8.807 | 8.816 | 22,012,920 | -0.16(-1.80%) |
May 02, 2017 | 9.004 | 9.044 | 8.945 | 8.978 | 37,126,236 | -0.29(-3.16%) |
May 01, 2017 | 9.259 | 9.381 | 9.245 | 9.272 | 8,206,101 | +0.04(+0.47%) |
Apr 28, 2017 | 9.359 | 9.372 | 9.206 | 9.228 | 8,587,077 | -0.12(-1.31%) |
Apr 27, 2017 | 9.110 | 9.359 | 9.092 | 9.350 | 10,057,761 | +0.24(+2.64%) |
Apr 26, 2017 | 9.066 | 9.132 | 9.040 | 9.110 | 9,907,837 | +0.05(+0.53%) |
Apr 25, 2017 | 9.044 | 9.092 | 9.009 | 9.061 | 7,616,246 | +0.01(+0.14%) |
Apr 24, 2017 | 9.057 | 9.079 | 8.949 | 9.048 | 9,574,759 | +0.02(+0.24%) |
Apr 21, 2017 | 8.996 | 9.057 | 8.970 | 9.027 | 6,021,541 | +0.06(+0.63%) |
Apr 20, 2017 | 8.983 | 8.988 | 8.875 | 8.970 | 7,145,048 | +0.01(+0.15%) |
Apr 19, 2017 | 8.975 | 8.983 | 8.875 | 8.957 | 7,063,677 | +0.00(+0.00%) |
Apr 18, 2017 | 8.944 | 8.979 | 8.905 | 8.957 | 5,188,379 | +0.00(+0.05%) |
Apr 17, 2017 | 8.827 | 8.953 | 8.814 | 8.953 | 7,260,609 | +0.15(+1.73%) |
Apr 13, 2017 | 8.749 | 8.836 | 8.714 | 8.801 | 6,736,719 | +0.08(+0.90%) |
Apr 12, 2017 | 8.727 | 8.762 | 8.710 | 8.723 | 5,022,068 | -0.00(-0.05%) |
Apr 11, 2017 | 8.675 | 8.749 | 8.632 | 8.727 | 7,725,847 | +0.02(+0.25%) |
Apr 10, 2017 | 8.727 | 8.731 | 8.675 | 8.705 | 5,322,785 | +0.00(+0.00%) |
Apr 07, 2017 | 8.766 | 8.775 | 8.692 | 8.705 | 6,288,734 | -0.02(-0.20%) |
Apr 06, 2017 | 8.758 | 8.758 | 8.679 | 8.723 | 7,867,181 | -0.04(-0.50%) |
Apr 05, 2017 | 8.792 | 8.801 | 8.736 | 8.766 | 10,816,149 | -0.01(-0.10%) |
Apr 04, 2017 | 8.714 | 8.797 | 8.688 | 8.775 | 6,213,006 | +0.07(+0.80%) |
Apr 03, 2017 | 8.645 | 8.712 | 8.619 | 8.705 | 6,141,788 | +0.07(+0.80%) |
Mar 31, 2017 | 8.645 | 8.692 | 8.623 | 8.636 | 4,576,455 | -0.03(-0.30%) |
Mar 30, 2017 | 8.601 | 8.662 | 8.601 | 8.662 | 3,968,027 | +0.02(+0.25%) |
Mar 29, 2017 | 8.584 | 8.658 | 8.553 | 8.640 | 5,234,850 | +0.07(+0.76%) |
Mar 28, 2017 | 8.562 | 8.597 | 8.519 | 8.575 | 6,019,651 | +0.03(+0.40%) |
Mar 27, 2017 | 8.485 | 8.541 | 8.468 | 8.541 | 4,293,593 | +0.05(+0.61%) |
Mar 24, 2017 | 8.541 | 8.558 | 8.472 | 8.489 | 5,340,020 | -0.06(-0.70%) |
Mar 23, 2017 | 8.541 | 8.584 | 8.515 | 8.549 | 5,929,889 | +0.01(+0.15%) |
Mar 22, 2017 | 8.519 | 8.562 | 8.498 | 8.536 | 5,027,865 | +0.02(+0.25%) |
Mar 21, 2017 | 8.515 | 8.534 | 8.455 | 8.515 | 5,093,671 | +0.03(+0.41%) |
Mar 20, 2017 | 8.476 | 8.549 | 8.468 | 8.480 | 4,809,335 | +0.02(+0.20%) |
Mar 17, 2017 | 8.420 | 8.496 | 8.420 | 8.463 | 9,970,535 | +0.05(+0.56%) |
Mar 16, 2017 | 8.407 | 8.433 | 8.351 | 8.416 | 5,395,872 | +0.02(+0.26%) |
Mar 15, 2017 | 8.265 | 8.403 | 8.252 | 8.394 | 8,971,117 | +0.17(+2.04%) |
Mar 14, 2017 | 8.270 | 8.287 | 8.209 | 8.227 | 5,309,506 | -0.05(-0.62%) |
Mar 13, 2017 | 8.313 | 8.386 | 8.252 | 8.278 | 5,510,987 | -0.04(-0.52%) |
Mar 10, 2017 | 8.248 | 8.356 | 8.244 | 8.321 | 4,990,301 | +0.10(+1.20%) |
Mar 09, 2017 | 8.248 | 8.343 | 8.190 | 8.222 | 6,588,179 | +0.00(+0.00%) |
Mar 08, 2017 | 8.394 | 8.407 | 8.214 | 8.222 | 7,411,245 | -0.16(-1.95%) |
Mar 07, 2017 | 8.373 | 8.425 | 8.360 | 8.386 | 4,146,095 | -0.01(-0.15%) |
Mar 06, 2017 | 8.416 | 8.416 | 8.358 | 8.399 | 5,066,141 | -0.02(-0.20%) |
Mar 03, 2017 | 8.356 | 8.416 | 8.334 | 8.416 | 5,161,241 | +0.07(+0.82%) |
Mar 02, 2017 | 8.343 | 8.379 | 8.330 | 8.347 | 5,703,790 | +0.00(+0.05%) |
Mar 01, 2017 | 8.394 | 8.455 | 8.317 | 8.343 | 6,634,300 | -0.10(-1.22%) |
Feb 28, 2017 | 8.390 | 8.450 | 8.377 | 8.446 | 8,859,838 | +0.04(+0.51%) |
Feb 27, 2017 | 8.390 | 8.446 | 8.390 | 8.403 | 4,969,328 | -0.00(-0.05%) |
Feb 24, 2017 | 8.369 | 8.446 | 8.356 | 8.407 | 5,414,779 | +0.03(+0.41%) |
Feb 23, 2017 | 8.330 | 8.394 | 8.322 | 8.373 | 6,994,820 | +0.06(+0.72%) |
Feb 22, 2017 | 8.326 | 8.347 | 8.292 | 8.313 | 6,175,256 | -0.01(-0.15%) |
Feb 21, 2017 | 8.335 | 8.339 | 8.271 | 8.326 | 5,211,041 | +0.02(+0.21%) |
Feb 17, 2017 | 8.309 | 8.309 | 8.309 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.219 | 8.356 | 8.219 | 8.296 | 6,656,799 | +0.06(+0.72%) |
Feb 15, 2017 | 8.228 | 8.241 | 8.168 | 8.236 | 5,136,050 | +0.01(+0.16%) |
Feb 14, 2017 | 8.279 | 8.300 | 8.173 | 8.224 | 5,236,552 | -0.05(-0.57%) |
Feb 13, 2017 | 8.177 | 8.275 | 8.168 | 8.271 | 6,379,563 | +0.10(+1.20%) |
Feb 10, 2017 | 8.138 | 8.194 | 8.138 | 8.173 | 4,581,006 | +0.03(+0.37%) |
Feb 09, 2017 | 8.181 | 8.198 | 8.134 | 8.143 | 6,733,286 | -0.03(-0.31%) |
Feb 08, 2017 | 8.143 | 8.168 | 8.109 | 8.168 | 8,169,696 | +0.06(+0.68%) |
Feb 07, 2017 | 8.185 | 8.219 | 8.113 | 8.113 | 10,070,756 | -0.07(-0.89%) |
Feb 06, 2017 | 8.083 | 8.190 | 8.079 | 8.185 | 8,987,834 | +0.11(+1.37%) |
Feb 03, 2017 | 8.079 | 8.100 | 8.015 | 8.074 | 11,719,019 | +0.05(+0.58%) |
Feb 02, 2017 | 7.917 | 8.087 | 7.887 | 8.028 | 10,369,757 | +0.12(+1.45%) |
Feb 01, 2017 | 7.951 | 7.981 | 7.846 | 7.912 | 9,372,533 | -0.05(-0.59%) |
Jan 31, 2017 | 8.074 | 8.079 | 7.887 | 7.959 | 9,446,007 | -0.11(-1.32%) |
Jan 30, 2017 | 8.023 | 8.079 | 8.015 | 8.066 | 4,934,708 | -0.00(-0.05%) |
Jan 27, 2017 | 8.062 | 8.074 | 8.016 | 8.070 | 4,584,970 | +0.03(+0.32%) |
Jan 26, 2017 | 8.062 | 8.083 | 8.032 | 8.045 | 8,576,809 | -0.03(-0.31%) |
Jan 25, 2017 | 8.125 | 8.125 | 8.045 | 8.070 | 8,005,284 | -0.04(-0.47%) |
Jan 24, 2017 | 8.087 | 8.119 | 8.040 | 8.108 | 11,840,217 | +0.04(+0.52%) |
Jan 23, 2017 | 8.007 | 8.104 | 7.992 | 8.066 | 5,461,520 | +0.06(+0.79%) |
Jan 20, 2017 | 8.011 | 8.024 | 7.973 | 8.002 | 7,561,443 | -0.02(-0.26%) |
Jan 19, 2017 | 8.024 | 8.036 | 8.007 | 8.024 | 8,412,754 | +0.00(+0.05%) |
Jan 18, 2017 | 8.011 | 8.083 | 8.007 | 8.019 | 11,036,202 | +0.01(+0.16%) |
Jan 17, 2017 | 7.969 | 8.057 | 7.969 | 8.007 | 5,645,933 | +0.05(+0.64%) |
Jan 13, 2017 | 7.956 | 7.956 | 7.956 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 7.926 | 7.990 | 7.918 | 7.969 | 6,563,185 | +0.03(+0.32%) |
Jan 11, 2017 | 7.939 | 7.973 | 7.867 | 7.943 | 6,121,446 | +0.03(+0.32%) |
Jan 10, 2017 | 7.990 | 7.990 | 7.842 | 7.918 | 8,217,895 | -0.05(-0.64%) |
Jan 09, 2017 | 7.986 | 8.040 | 7.935 | 7.969 | 7,419,755 | +0.00(+0.00%) |
Jan 06, 2017 | 7.986 | 8.036 | 7.960 | 7.969 | 6,464,888 | -0.03(-0.37%) |
Jan 05, 2017 | 7.981 | 8.002 | 7.948 | 7.998 | 9,273,429 | +0.02(+0.21%) |
Jan 04, 2017 | 7.876 | 7.988 | 7.855 | 7.981 | 13,930,105 | +0.14(+1.78%) |
Jan 03, 2017 | 7.648 | 7.842 | 7.643 | 7.842 | 10,950,730 | +0.19(+2.43%) |
Dec 30, 2016 | 7.656 | 7.656 | 7.656 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.563 | 7.692 | 7.542 | 7.669 | 7,695,360 | +0.11(+1.40%) |
Dec 28, 2016 | 7.572 | 7.584 | 7.500 | 7.563 | 8,089,096 | +0.00(+0.00%) |
Dec 27, 2016 | 7.601 | 7.622 | 7.538 | 7.563 | 5,540,074 | -0.03(-0.33%) |
Dec 23, 2016 | 7.588 | 7.588 | 7.588 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.593 | 7.632 | 7.551 | 7.597 | 6,340,829 | +0.03(+0.44%) |
Dec 21, 2016 | 7.559 | 7.609 | 7.526 | 7.563 | 6,426,296 | +0.00(+0.06%) |
Dec 20, 2016 | 7.630 | 7.651 | 7.547 | 7.559 | 7,363,363 | -0.07(-0.93%) |
Dec 19, 2016 | 7.517 | 7.630 | 7.488 | 7.630 | 8,533,010 | +0.16(+2.13%) |
Dec 16, 2016 | 7.363 | 7.484 | 7.350 | 7.471 | 11,268,221 | +0.14(+1.94%) |
Dec 15, 2016 | 7.379 | 7.421 | 7.231 | 7.329 | 19,906,044 | -0.15(-2.01%) |
Dec 14, 2016 | 7.530 | 7.626 | 7.444 | 7.480 | 12,940,100 | -0.04(-0.56%) |
Dec 13, 2016 | 7.651 | 7.672 | 7.513 | 7.521 | 16,194,353 | -0.14(-1.85%) |
Dec 12, 2016 | 7.718 | 7.764 | 7.630 | 7.664 | 9,053,035 | -0.07(-0.87%) |
Dec 09, 2016 | 7.735 | 7.789 | 7.705 | 7.730 | 7,069,500 | -0.02(-0.27%) |
Dec 08, 2016 | 7.772 | 7.818 | 7.676 | 7.751 | 8,183,336 | -0.02(-0.27%) |
Dec 07, 2016 | 7.705 | 7.827 | 7.693 | 7.772 | 8,311,885 | +0.09(+1.20%) |
Dec 06, 2016 | 7.643 | 7.705 | 7.622 | 7.680 | 5,653,217 | +0.04(+0.49%) |
Dec 05, 2016 | 7.471 | 7.651 | 7.467 | 7.643 | 9,458,384 | +0.16(+2.18%) |
Dec 02, 2016 | 7.542 | 7.572 | 7.450 | 7.480 | 12,152,417 | -0.08(-1.11%) |
Dec 01, 2016 | 7.802 | 7.818 | 7.492 | 7.563 | 25,504,184 | -0.24(-3.05%) |
Nov 30, 2016 | 7.931 | 7.944 | 7.751 | 7.802 | 12,480,516 | -0.15(-1.84%) |
Nov 29, 2016 | 7.802 | 7.960 | 7.797 | 7.948 | 9,265,169 | +0.14(+1.77%) |
Nov 28, 2016 | 7.864 | 7.868 | 7.793 | 7.810 | 13,694,276 | -0.03(-0.32%) |
Nov 25, 2016 | 7.847 | 7.866 | 7.810 | 7.835 | 6,158,348 | +0.00(+0.00%) |
Nov 23, 2016 | 7.835 | 7.835 | 7.835 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 7.976 | 7.997 | 7.943 | 7.943 | 6,040,853 | -0.00(-0.05%) |
Nov 21, 2016 | 7.943 | 7.976 | 7.930 | 7.947 | 9,122,562 | +0.02(+0.26%) |
Nov 18, 2016 | 7.955 | 7.982 | 7.876 | 7.926 | 8,839,911 | -0.01(-0.10%) |
Nov 17, 2016 | 7.951 | 7.988 | 7.926 | 7.934 | 6,797,361 | +0.00(+0.00%) |
Nov 16, 2016 | 8.017 | 8.075 | 7.914 | 7.934 | 10,424,535 | -0.05(-0.62%) |
Nov 15, 2016 | 7.910 | 8.015 | 7.889 | 7.984 | 11,939,255 | +0.08(+1.05%) |
Nov 14, 2016 | 8.075 | 8.075 | 7.893 | 7.901 | 8,898,939 | -0.11(-1.34%) |
Nov 11, 2016 | 8.001 | 8.050 | 7.953 | 8.009 | 6,473,038 | +0.03(+0.42%) |
Nov 10, 2016 | 8.141 | 8.158 | 7.918 | 7.976 | 23,452,778 | -0.15(-1.88%) |
Nov 09, 2016 | 8.117 | 8.220 | 8.112 | 8.129 | 14,611,067 | -0.11(-1.36%) |
Nov 08, 2016 | 8.253 | 8.278 | 8.218 | 8.241 | 10,596,984 | +0.02(+0.20%) |
Nov 07, 2016 | 8.187 | 8.257 | 8.183 | 8.224 | 8,889,516 | +0.06(+0.76%) |
Nov 04, 2016 | 8.125 | 8.183 | 8.112 | 8.162 | 5,766,041 | +0.03(+0.41%) |
Nov 03, 2016 | 8.129 | 8.220 | 8.117 | 8.129 | 6,858,658 | +0.01(+0.10%) |
Nov 02, 2016 | 8.158 | 8.187 | 8.094 | 8.121 | 11,225,552 | -0.05(-0.66%) |
Nov 01, 2016 | 8.295 | 8.303 | 8.150 | 8.175 | 8,107,573 | -0.13(-1.60%) |
Oct 31, 2016 | 8.216 | 8.311 | 8.191 | 8.307 | 9,755,914 | +0.09(+1.11%) |
Oct 28, 2016 | 8.228 | 8.274 | 8.179 | 8.216 | 5,777,915 | -0.02(-0.25%) |
Oct 27, 2016 | 8.295 | 8.328 | 8.218 | 8.237 | 6,658,391 | -0.08(-0.95%) |
Oct 26, 2016 | 8.299 | 8.385 | 8.291 | 8.315 | 9,469,767 | +0.03(+0.40%) |
Oct 25, 2016 | 8.262 | 8.328 | 8.168 | 8.283 | 13,667,332 | +0.14(+1.71%) |
Oct 24, 2016 | 7.991 | 8.147 | 7.991 | 8.143 | 8,402,153 | +0.15(+1.85%) |
Oct 21, 2016 | 7.995 | 8.034 | 7.971 | 7.995 | 3,171,360 | +0.00(+0.00%) |
Oct 20, 2016 | 7.962 | 7.995 | 7.946 | 7.995 | 3,380,459 | +0.02(+0.26%) |
Oct 19, 2016 | 7.950 | 7.979 | 7.921 | 7.975 | 3,371,897 | +0.05(+0.67%) |
Oct 18, 2016 | 7.942 | 7.958 | 7.880 | 7.921 | 2,966,291 | +0.02(+0.26%) |
Oct 17, 2016 | 7.930 | 7.954 | 7.886 | 7.901 | 3,616,468 | -0.01(-0.16%) |
Oct 14, 2016 | 7.991 | 7.991 | 7.909 | 7.913 | 4,417,513 | -0.08(-0.98%) |
Oct 13, 2016 | 7.884 | 8.012 | 7.884 | 7.991 | 8,238,767 | +0.09(+1.20%) |
Oct 12, 2016 | 7.954 | 7.954 | 7.778 | 7.897 | 5,594,153 | +0.10(+1.32%) |
Oct 11, 2016 | 7.798 | 7.843 | 7.765 | 7.794 | 6,270,714 | -0.01(-0.16%) |
Oct 10, 2016 | 7.765 | 7.868 | 7.765 | 7.806 | 4,458,347 | +0.04(+0.53%) |
Oct 07, 2016 | 7.638 | 7.790 | 7.638 | 7.765 | 7,351,480 | +0.09(+1.12%) |
Oct 06, 2016 | 7.716 | 7.749 | 7.630 | 7.679 | 7,296,672 | -0.08(-1.01%) |
Oct 05, 2016 | 7.811 | 7.852 | 7.741 | 7.757 | 6,923,451 | -0.06(-0.79%) |
Oct 04, 2016 | 7.954 | 7.954 | 7.733 | 7.819 | 13,027,873 | -0.20(-2.51%) |
Oct 03, 2016 | 8.020 | 8.020 | 8.020 | 8.020 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 7.975 | 8.057 | 7.946 | 8.020 | 5,961,755 | +0.05(+0.67%) |
Sep 29, 2016 | 8.020 | 8.032 | 7.934 | 7.966 | 3,804,260 | -0.05(-0.56%) |
Sep 28, 2016 | 8.055 | 8.061 | 7.942 | 8.012 | 5,903,721 | -0.03(-0.41%) |