Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.676 | 7.735 | 7.440 | 7.516 | 4,786,102 | -0.26(-3.36%) |
May 30, 2017 | 7.827 | 7.895 | 7.709 | 7.777 | 3,312,450 | -0.13(-1.60%) |
May 26, 2017 | 7.811 | 7.929 | 7.726 | 7.903 | 4,193,972 | +0.14(+1.85%) |
May 25, 2017 | 8.030 | 8.181 | 7.718 | 7.760 | 4,753,982 | -0.30(-3.76%) |
May 24, 2017 | 8.131 | 8.156 | 7.971 | 8.063 | 3,037,135 | -0.03(-0.42%) |
May 23, 2017 | 8.207 | 8.215 | 8.025 | 8.097 | 4,463,231 | -0.04(-0.52%) |
May 22, 2017 | 8.181 | 8.207 | 8.122 | 8.139 | 1,768,292 | -0.02(-0.21%) |
May 19, 2017 | 7.903 | 8.156 | 7.870 | 8.156 | 3,622,877 | +0.34(+4.31%) |
May 18, 2017 | 7.777 | 7.933 | 7.676 | 7.819 | 4,778,471 | -0.01(-0.11%) |
May 17, 2017 | 8.047 | 8.089 | 7.806 | 7.827 | 5,321,366 | -0.24(-3.03%) |
May 16, 2017 | 8.333 | 8.350 | 8.038 | 8.072 | 2,776,732 | -0.20(-2.44%) |
May 15, 2017 | 8.325 | 8.375 | 8.215 | 8.274 | 4,056,489 | +0.19(+2.29%) |
May 12, 2017 | 8.072 | 8.105 | 7.945 | 8.089 | 2,914,434 | +0.06(+0.73%) |
May 11, 2017 | 8.358 | 8.358 | 8.013 | 8.030 | 2,720,557 | -0.29(-3.54%) |
May 10, 2017 | 8.114 | 8.392 | 8.047 | 8.325 | 5,295,972 | +0.32(+4.00%) |
May 09, 2017 | 8.131 | 8.131 | 7.933 | 8.004 | 2,035,903 | -0.10(-1.25%) |
May 08, 2017 | 7.971 | 8.122 | 7.933 | 8.105 | 3,225,156 | +0.13(+1.69%) |
May 05, 2017 | 7.802 | 7.996 | 7.735 | 7.971 | 4,583,363 | +0.21(+2.71%) |
May 04, 2017 | 8.089 | 8.097 | 7.752 | 7.760 | 6,900,373 | -0.41(-5.05%) |
May 03, 2017 | 8.207 | 8.308 | 8.173 | 8.173 | 4,744,138 | -0.04(-0.51%) |
May 02, 2017 | 8.316 | 8.367 | 8.181 | 8.215 | 5,046,380 | -0.09(-1.12%) |
May 01, 2017 | 8.367 | 8.400 | 8.261 | 8.308 | 6,773,202 | -0.10(-1.20%) |
Apr 28, 2017 | 8.417 | 8.586 | 8.367 | 8.409 | 6,526,335 | +0.03(+0.30%) |
Apr 27, 2017 | 8.662 | 8.670 | 8.245 | 8.384 | 9,057,945 | -0.29(-3.30%) |
Apr 26, 2017 | 8.881 | 8.906 | 8.645 | 8.670 | 6,514,943 | -0.19(-2.09%) |
Apr 25, 2017 | 8.771 | 8.864 | 8.704 | 8.855 | 4,197,835 | +0.04(+0.48%) |
Apr 24, 2017 | 8.940 | 8.973 | 8.813 | 8.813 | 2,946,128 | -0.03(-0.29%) |
Apr 21, 2017 | 8.636 | 8.864 | 8.577 | 8.839 | 4,850,623 | +0.18(+2.04%) |
Apr 20, 2017 | 8.737 | 8.855 | 8.611 | 8.662 | 4,718,245 | -0.05(-0.58%) |
Apr 19, 2017 | 9.015 | 9.015 | 8.695 | 8.712 | 4,394,549 | -0.33(-3.63%) |
Apr 18, 2017 | 9.117 | 9.226 | 9.011 | 9.041 | 3,994,200 | -0.13(-1.47%) |
Apr 17, 2017 | 9.066 | 9.218 | 9.015 | 9.176 | 4,317,052 | +0.16(+1.78%) |
Apr 13, 2017 | 9.226 | 9.235 | 8.965 | 9.015 | 3,882,089 | -0.16(-1.74%) |
Apr 12, 2017 | 9.310 | 9.336 | 8.994 | 9.176 | 7,864,448 | -0.12(-1.27%) |
Apr 11, 2017 | 9.504 | 9.513 | 9.184 | 9.294 | 5,748,670 | -0.19(-2.04%) |
Apr 10, 2017 | 9.302 | 9.496 | 9.294 | 9.487 | 5,521,873 | +0.25(+2.74%) |
Apr 07, 2017 | 9.555 | 9.605 | 9.226 | 9.235 | 7,576,750 | -0.27(-2.84%) |
Apr 06, 2017 | 9.555 | 9.588 | 9.433 | 9.504 | 6,295,207 | +0.03(+0.27%) |
Apr 05, 2017 | 9.521 | 9.647 | 9.395 | 9.479 | 9,459,173 | +0.14(+1.53%) |
Apr 04, 2017 | 9.386 | 9.420 | 9.201 | 9.336 | 6,063,059 | -0.08(-0.81%) |
Apr 03, 2017 | 9.563 | 9.580 | 9.344 | 9.411 | 6,507,843 | -0.11(-1.15%) |
Mar 31, 2017 | 9.597 | 9.656 | 9.365 | 9.521 | 14,636,090 | +0.01(+0.09%) |
Mar 30, 2017 | 9.968 | 10.02 | 9.504 | 9.513 | 53,466,148 | -1.51(-13.69%) |
Mar 29, 2017 | 10.89 | 11.22 | 10.86 | 11.02 | 5,003,169 | +0.09(+0.85%) |
Mar 28, 2017 | 10.80 | 10.96 | 10.68 | 10.93 | 2,255,646 | +0.21(+1.97%) |
Mar 27, 2017 | 10.46 | 10.77 | 10.46 | 10.72 | 2,746,811 | +0.09(+0.87%) |
Mar 24, 2017 | 10.72 | 10.81 | 10.50 | 10.62 | 2,186,863 | +0.03(+0.24%) |
Mar 23, 2017 | 10.71 | 10.81 | 10.58 | 10.60 | 2,337,393 | -0.16(-1.49%) |
Mar 22, 2017 | 10.36 | 10.79 | 10.29 | 10.76 | 3,759,603 | +0.34(+3.23%) |
Mar 21, 2017 | 10.63 | 10.65 | 10.35 | 10.42 | 3,823,857 | -0.13(-1.20%) |
Mar 20, 2017 | 10.35 | 10.56 | 10.35 | 10.55 | 1,656,110 | +0.13(+1.29%) |
Mar 17, 2017 | 10.53 | 10.61 | 10.38 | 10.41 | 1,892,684 | -0.08(-0.80%) |
Mar 16, 2017 | 10.61 | 10.70 | 10.42 | 10.50 | 1,702,677 | -0.05(-0.48%) |
Mar 15, 2017 | 10.19 | 10.62 | 10.16 | 10.55 | 5,247,055 | +0.54(+5.39%) |
Mar 14, 2017 | 9.959 | 10.06 | 9.824 | 10.01 | 2,517,434 | -0.08(-0.75%) |
Mar 13, 2017 | 10.12 | 10.18 | 10.01 | 10.09 | 2,314,151 | -0.05(-0.50%) |
Mar 10, 2017 | 10.09 | 10.15 | 9.935 | 10.14 | 2,089,439 | +0.13(+1.26%) |
Mar 09, 2017 | 10.25 | 10.30 | 9.863 | 10.01 | 3,875,812 | -0.27(-2.61%) |
Mar 08, 2017 | 10.55 | 10.72 | 10.27 | 10.28 | 1,777,355 | -0.39(-3.70%) |
Mar 07, 2017 | 10.81 | 10.81 | 10.58 | 10.67 | 1,717,589 | -0.11(-1.01%) |
Mar 06, 2017 | 10.67 | 10.83 | 10.55 | 10.78 | 1,557,041 | +0.07(+0.63%) |
Mar 03, 2017 | 10.56 | 10.76 | 10.53 | 10.71 | 1,535,101 | +0.18(+1.67%) |
Mar 02, 2017 | 10.58 | 10.70 | 10.52 | 10.54 | 1,515,951 | -0.16(-1.49%) |