Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.153 | 8.354 | 7.980 | 8.347 | 3,612,058 | +0.24(+2.91%) |
May 30, 2017 | 8.125 | 8.167 | 8.042 | 8.112 | 2,210,885 | +0.02(+0.26%) |
May 26, 2017 | 7.924 | 8.167 | 7.848 | 8.091 | 4,019,187 | +0.18(+2.28%) |
May 25, 2017 | 8.098 | 8.181 | 7.723 | 7.910 | 7,958,993 | +0.99(+14.33%) |
May 24, 2017 | 6.864 | 7.023 | 6.780 | 6.919 | 4,881,321 | -0.06(-0.80%) |
May 23, 2017 | 7.037 | 7.106 | 6.940 | 6.975 | 2,553,053 | -0.05(-0.69%) |
May 22, 2017 | 6.794 | 7.037 | 6.767 | 7.023 | 2,289,841 | +0.20(+2.95%) |
May 19, 2017 | 6.725 | 6.864 | 6.628 | 6.822 | 1,887,690 | +0.10(+1.44%) |
May 18, 2017 | 6.808 | 6.919 | 6.669 | 6.725 | 1,990,428 | -0.08(-1.12%) |
May 17, 2017 | 6.947 | 6.981 | 6.725 | 6.801 | 2,921,156 | -0.15(-2.10%) |
May 16, 2017 | 7.079 | 7.079 | 6.933 | 6.947 | 2,634,677 | -0.18(-2.53%) |
May 15, 2017 | 7.280 | 7.353 | 7.120 | 7.127 | 1,391,459 | -0.14(-1.91%) |
May 12, 2017 | 7.529 | 7.550 | 7.176 | 7.266 | 2,794,904 | -0.31(-4.12%) |
May 11, 2017 | 7.980 | 8.008 | 7.571 | 7.578 | 1,657,817 | -0.51(-6.34%) |
May 10, 2017 | 7.931 | 8.146 | 7.931 | 8.091 | 1,266,072 | +0.18(+2.28%) |
May 09, 2017 | 7.855 | 8.011 | 7.841 | 7.910 | 1,309,658 | +0.06(+0.71%) |
May 08, 2017 | 7.862 | 8.001 | 7.845 | 7.855 | 992,430 | +0.01(+0.09%) |
May 05, 2017 | 7.723 | 7.876 | 7.689 | 7.848 | 1,018,617 | +0.15(+1.98%) |
May 04, 2017 | 7.841 | 7.904 | 7.678 | 7.696 | 875,234 | -0.15(-1.86%) |
May 03, 2017 | 7.848 | 7.904 | 7.723 | 7.841 | 991,006 | -0.01(-0.18%) |
May 02, 2017 | 7.675 | 7.869 | 7.671 | 7.855 | 1,031,238 | +0.18(+2.35%) |
May 01, 2017 | 7.730 | 7.779 | 7.640 | 7.675 | 942,718 | -0.06(-0.81%) |
Apr 28, 2017 | 7.904 | 7.904 | 7.689 | 7.737 | 1,083,702 | -0.19(-2.36%) |
Apr 27, 2017 | 7.994 | 8.008 | 7.862 | 7.924 | 964,787 | -0.07(-0.87%) |
Apr 26, 2017 | 7.904 | 8.084 | 7.890 | 7.994 | 1,272,823 | +0.11(+1.41%) |
Apr 25, 2017 | 7.924 | 7.980 | 7.827 | 7.883 | 1,039,368 | -0.01(-0.18%) |
Apr 24, 2017 | 7.917 | 8.014 | 7.806 | 7.897 | 1,511,595 | +0.06(+0.80%) |
Apr 21, 2017 | 7.980 | 8.035 | 7.751 | 7.834 | 1,616,826 | -0.16(-1.99%) |
Apr 20, 2017 | 7.938 | 8.049 | 7.800 | 7.994 | 2,159,716 | +0.37(+4.82%) |
Apr 19, 2017 | 7.578 | 7.737 | 7.550 | 7.626 | 1,312,101 | +0.08(+1.10%) |
Apr 18, 2017 | 7.571 | 7.626 | 7.501 | 7.543 | 832,616 | -0.06(-0.82%) |
Apr 17, 2017 | 7.571 | 7.640 | 7.529 | 7.605 | 1,365,204 | +0.06(+0.83%) |
Apr 13, 2017 | 7.716 | 7.737 | 7.501 | 7.543 | 1,487,582 | -0.15(-1.98%) |
Apr 12, 2017 | 7.772 | 7.796 | 7.678 | 7.696 | 1,597,504 | -0.03(-0.45%) |
Apr 11, 2017 | 7.508 | 7.758 | 7.456 | 7.730 | 2,546,170 | +0.22(+2.95%) |
Apr 10, 2017 | 7.460 | 7.626 | 7.411 | 7.508 | 1,779,710 | +0.07(+0.93%) |
Apr 07, 2017 | 7.384 | 7.474 | 7.360 | 7.439 | 1,733,050 | +0.05(+0.66%) |
Apr 06, 2017 | 7.363 | 7.536 | 7.349 | 7.391 | 2,148,211 | +0.11(+1.52%) |
Apr 05, 2017 | 7.432 | 7.483 | 7.266 | 7.280 | 1,845,229 | -0.14(-1.87%) |
Apr 04, 2017 | 7.543 | 7.598 | 7.356 | 7.418 | 2,336,618 | -0.21(-2.82%) |
Apr 03, 2017 | 7.696 | 7.730 | 7.515 | 7.633 | 2,498,155 | -0.10(-1.26%) |
Mar 31, 2017 | 7.723 | 7.800 | 7.696 | 7.730 | 1,927,161 | +0.01(+0.18%) |
Mar 30, 2017 | 7.751 | 7.800 | 7.640 | 7.716 | 1,434,968 | -0.06(-0.80%) |
Mar 29, 2017 | 7.557 | 7.855 | 7.481 | 7.779 | 2,439,457 | +0.26(+3.41%) |
Mar 28, 2017 | 7.508 | 7.585 | 7.418 | 7.522 | 2,244,026 | +0.02(+0.28%) |
Mar 27, 2017 | 7.349 | 7.605 | 7.349 | 7.501 | 2,428,453 | +0.09(+1.26%) |
Mar 24, 2017 | 7.435 | 7.455 | 7.303 | 7.408 | 2,681,263 | -0.01(-0.18%) |
Mar 23, 2017 | 7.279 | 7.557 | 7.279 | 7.421 | 2,467,916 | +0.18(+2.53%) |
Mar 22, 2017 | 7.374 | 7.374 | 7.136 | 7.238 | 3,344,117 | -0.15(-2.02%) |
Mar 21, 2017 | 7.591 | 7.625 | 7.238 | 7.387 | 3,316,734 | -0.17(-2.25%) |
Mar 20, 2017 | 7.666 | 7.734 | 7.510 | 7.557 | 4,372,343 | -0.12(-1.50%) |
Mar 17, 2017 | 7.415 | 7.707 | 7.347 | 7.673 | 12,171,128 | +0.31(+4.15%) |
Mar 16, 2017 | 7.258 | 7.673 | 6.987 | 7.367 | 16,463,721 | -0.94(-11.28%) |
Mar 15, 2017 | 8.250 | 8.331 | 8.107 | 8.304 | 4,989,263 | +0.09(+1.07%) |
Mar 14, 2017 | 8.053 | 8.263 | 8.026 | 8.216 | 3,172,403 | +0.12(+1.51%) |
Mar 13, 2017 | 8.168 | 7.982 | 8.094 | 3,416,399 | -0.10(-1.24%) | |
Mar 10, 2017 | 7.917 | 8.257 | 7.856 | 8.195 | 3,085,959 | +0.12(+1.51%) |
Mar 09, 2017 | 8.236 | 8.250 | 7.842 | 8.073 | 3,997,239 | -0.41(-4.80%) |
Mar 08, 2017 | 8.365 | 8.508 | 8.331 | 8.481 | 1,588,326 | +0.07(+0.89%) |
Mar 07, 2017 | 8.440 | 8.487 | 8.362 | 8.406 | 1,552,437 | -0.08(-0.96%) |
Mar 06, 2017 | 8.487 | 8.521 | 8.338 | 8.487 | 1,910,983 | -0.01(-0.16%) |
Mar 03, 2017 | 8.834 | 8.861 | 8.379 | 8.501 | 1,951,060 | -0.28(-3.17%) |
Mar 02, 2017 | 8.481 | 8.888 | 8.481 | 8.779 | 2,523,290 | +0.36(+4.27%) |