Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.826 | 7.939 | 7.601 | 7.826 | 1,572,278 | +0.03(+0.36%) |
May 30, 2017 | 7.883 | 7.995 | 7.573 | 7.798 | 1,640,673 | +0.00(+0.00%) |
May 26, 2017 | 7.659 | 7.826 | 7.492 | 7.798 | 1,063,974 | +0.17(+2.19%) |
May 25, 2017 | 7.492 | 7.795 | 7.492 | 7.631 | 1,853,450 | +0.17(+2.24%) |
May 24, 2017 | 7.325 | 7.492 | 7.297 | 7.464 | 909,794 | +0.11(+1.52%) |
May 23, 2017 | 7.492 | 7.492 | 7.325 | 7.353 | 759,417 | -0.11(-1.49%) |
May 22, 2017 | 7.408 | 7.548 | 7.353 | 7.464 | 586,612 | +0.06(+0.75%) |
May 19, 2017 | 7.408 | 7.548 | 7.325 | 7.408 | 961,289 | +0.03(+0.38%) |
May 18, 2017 | 7.436 | 7.492 | 7.297 | 7.380 | 1,153,694 | -0.06(-0.75%) |
May 17, 2017 | 7.325 | 7.506 | 7.297 | 7.436 | 805,091 | +0.03(+0.38%) |
May 16, 2017 | 7.464 | 7.548 | 7.255 | 7.408 | 2,030,463 | -0.06(-0.75%) |
May 15, 2017 | 7.854 | 7.882 | 7.380 | 7.464 | 1,720,518 | -0.22(-2.90%) |
May 12, 2017 | 7.854 | 7.907 | 7.659 | 7.687 | 651,396 | -0.22(-2.82%) |
May 11, 2017 | 7.993 | 8.021 | 7.770 | 7.910 | 940,270 | -0.14(-1.73%) |
May 10, 2017 | 8.049 | 8.160 | 7.993 | 8.049 | 905,707 | -0.03(-0.34%) |
May 09, 2017 | 8.132 | 8.160 | 7.993 | 8.077 | 688,160 | -0.03(-0.34%) |
May 08, 2017 | 8.272 | 8.439 | 8.049 | 8.105 | 1,088,870 | -0.14(-1.69%) |
May 05, 2017 | 8.216 | 8.341 | 7.937 | 8.244 | 1,178,563 | +0.08(+1.02%) |
May 04, 2017 | 8.188 | 8.188 | 8.077 | 8.160 | 1,279,494 | +0.00(+0.00%) |
May 03, 2017 | 9.497 | 9.525 | 7.937 | 8.160 | 4,166,887 | -0.70(-7.86%) |
May 02, 2017 | 8.550 | 8.968 | 8.411 | 8.856 | 2,141,698 | +0.33(+3.92%) |
May 01, 2017 | 8.578 | 8.742 | 8.355 | 8.522 | 1,010,868 | -0.06(-0.65%) |
Apr 28, 2017 | 8.856 | 8.856 | 8.494 | 8.578 | 753,401 | -0.25(-2.84%) |
Apr 27, 2017 | 9.051 | 9.051 | 8.773 | 8.829 | 804,005 | -0.22(-2.46%) |
Apr 26, 2017 | 8.912 | 9.163 | 8.856 | 9.051 | 1,072,490 | +0.19(+2.20%) |
Apr 25, 2017 | 9.246 | 8.856 | 8.856 | 1,064,777 | -0.22(-2.45%) | |
Apr 24, 2017 | 9.358 | 9.386 | 8.912 | 9.079 | 1,113,306 | -0.14(-1.51%) |
Apr 21, 2017 | 8.829 | 9.330 | 8.773 | 9.219 | 1,505,599 | +0.45(+5.08%) |
Apr 20, 2017 | 8.550 | 8.801 | 8.467 | 8.773 | 733,026 | +0.31(+3.62%) |
Apr 19, 2017 | 8.383 | 8.550 | 8.355 | 8.467 | 503,268 | +0.11(+1.33%) |
Apr 18, 2017 | 8.522 | 8.578 | 8.299 | 8.355 | 606,165 | -0.14(-1.64%) |
Apr 17, 2017 | 8.522 | 8.536 | 8.299 | 8.494 | 416,812 | +0.03(+0.33%) |
Apr 13, 2017 | 8.550 | 8.606 | 8.439 | 8.467 | 332,074 | -0.06(-0.65%) |
Apr 12, 2017 | 8.662 | 8.662 | 8.439 | 8.522 | 437,384 | -0.11(-1.29%) |
Apr 11, 2017 | 8.662 | 8.745 | 8.494 | 8.634 | 419,704 | +0.00(+0.00%) |
Apr 10, 2017 | 8.578 | 8.745 | 8.494 | 8.634 | 593,287 | +0.08(+0.98%) |
Apr 07, 2017 | 8.689 | 8.745 | 8.467 | 8.550 | 730,010 | -0.14(-1.60%) |
Apr 06, 2017 | 8.299 | 8.689 | 8.266 | 8.689 | 1,228,461 | +0.39(+4.70%) |
Apr 05, 2017 | 8.327 | 8.383 | 8.188 | 8.299 | 1,284,880 | -0.03(-0.33%) |
Apr 04, 2017 | 8.272 | 8.355 | 8.160 | 8.327 | 943,733 | +0.00(+0.00%) |
Apr 03, 2017 | 8.383 | 8.467 | 8.188 | 8.327 | 1,117,632 | -0.08(-0.99%) |
Mar 31, 2017 | 8.550 | 8.550 | 8.188 | 8.411 | 1,401,136 | -0.14(-1.63%) |
Mar 30, 2017 | 8.522 | 8.606 | 8.366 | 8.550 | 704,233 | +0.00(+0.00%) |
Mar 29, 2017 | 8.105 | 8.578 | 8.105 | 8.550 | 1,063,084 | +0.36(+4.42%) |
Mar 28, 2017 | 7.910 | 8.272 | 7.910 | 8.188 | 1,187,710 | +0.28(+3.52%) |
Mar 27, 2017 | 8.105 | 8.132 | 7.826 | 7.910 | 741,678 | -0.19(-2.41%) |
Mar 24, 2017 | 8.299 | 8.383 | 8.021 | 8.105 | 933,636 | -0.22(-2.68%) |
Mar 23, 2017 | 8.327 | 8.467 | 8.243 | 8.327 | 827,218 | +0.03(+0.34%) |
Mar 22, 2017 | 8.439 | 8.634 | 8.272 | 8.299 | 1,543,450 | -0.17(-1.97%) |
Mar 21, 2017 | 8.494 | 8.606 | 8.355 | 8.467 | 725,601 | +0.03(+0.33%) |
Mar 20, 2017 | 8.689 | 8.773 | 8.439 | 8.439 | 654,439 | -0.25(-2.88%) |
Mar 17, 2017 | 8.522 | 8.773 | 8.467 | 8.689 | 1,334,062 | +0.14(+1.63%) |
Mar 16, 2017 | 8.439 | 8.745 | 8.327 | 8.550 | 963,743 | +0.11(+1.32%) |
Mar 15, 2017 | 8.299 | 8.494 | 8.216 | 8.439 | 522,946 | +0.14(+1.68%) |
Mar 14, 2017 | 8.244 | 8.383 | 8.021 | 8.299 | 1,076,809 | +0.08(+1.02%) |
Mar 13, 2017 | 8.355 | 8.550 | 8.118 | 8.216 | 639,294 | -0.14(-1.67%) |
Mar 10, 2017 | 8.132 | 8.411 | 8.118 | 8.355 | 1,010,406 | +0.28(+3.45%) |
Mar 09, 2017 | 8.439 | 8.439 | 7.910 | 8.077 | 1,520,186 | -0.39(-4.61%) |
Mar 08, 2017 | 8.522 | 8.662 | 8.397 | 8.467 | 980,195 | +0.00(+0.00%) |
Mar 07, 2017 | 8.801 | 8.802 | 8.355 | 8.467 | 1,136,872 | -0.28(-3.18%) |
Mar 06, 2017 | 8.634 | 8.912 | 8.522 | 8.745 | 1,407,734 | +0.14(+1.62%) |
Mar 03, 2017 | 8.606 | 8.773 | 8.522 | 8.606 | 1,121,135 | +0.06(+0.65%) |
Mar 02, 2017 | 8.439 | 8.634 | 8.411 | 8.550 | 1,701,105 | +0.17(+1.99%) |