Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.290 | 8.320 | 8.020 | 8.220 | 2,563,280 | -0.08(-0.96%) |
May 30, 2017 | 8.350 | 8.380 | 8.230 | 8.300 | 1,703,397 | -0.10(-1.19%) |
May 26, 2017 | 8.470 | 8.483 | 8.320 | 8.400 | 1,161,830 | -0.07(-0.83%) |
May 25, 2017 | 8.550 | 8.620 | 8.410 | 8.470 | 1,644,007 | -0.07(-0.82%) |
May 24, 2017 | 8.620 | 8.650 | 8.500 | 8.540 | 1,907,832 | -0.09(-1.04%) |
May 23, 2017 | 8.840 | 8.870 | 8.520 | 8.630 | 3,508,350 | -0.23(-2.60%) |
May 22, 2017 | 8.530 | 9.180 | 8.490 | 8.860 | 5,430,922 | +0.34(+3.99%) |
May 19, 2017 | 8.260 | 8.575 | 8.260 | 8.520 | 2,297,260 | +0.27(+3.27%) |
May 18, 2017 | 8.300 | 8.360 | 8.210 | 8.250 | 1,932,336 | -0.14(-1.67%) |
May 17, 2017 | 8.600 | 8.600 | 8.370 | 8.390 | 2,313,884 | -0.29(-3.34%) |
May 16, 2017 | 8.640 | 8.730 | 8.590 | 8.680 | 1,580,094 | +0.04(+0.46%) |
May 15, 2017 | 8.570 | 8.800 | 8.547 | 8.640 | 2,037,027 | +0.10(+1.17%) |
May 12, 2017 | 8.620 | 8.690 | 8.530 | 8.540 | 1,812,037 | -0.08(-0.93%) |
May 11, 2017 | 8.540 | 8.640 | 8.370 | 8.620 | 2,361,918 | +0.09(+1.06%) |
May 10, 2017 | 8.310 | 8.640 | 8.310 | 8.530 | 2,526,872 | +0.22(+2.65%) |
May 09, 2017 | 8.410 | 8.450 | 8.280 | 8.310 | 1,825,008 | -0.10(-1.19%) |
May 08, 2017 | 8.570 | 8.570 | 8.310 | 8.410 | 1,797,316 | -0.01(-0.12%) |
May 05, 2017 | 8.250 | 8.519 | 8.210 | 8.420 | 2,669,083 | +0.16(+1.94%) |
May 04, 2017 | 8.420 | 8.438 | 8.120 | 8.260 | 4,308,913 | -0.14(-1.67%) |
May 03, 2017 | 8.610 | 8.670 | 8.390 | 8.400 | 2,558,263 | -0.28(-3.23%) |
May 02, 2017 | 8.520 | 8.790 | 8.460 | 8.680 | 3,795,398 | +0.16(+1.88%) |
May 01, 2017 | 8.240 | 8.630 | 8.230 | 8.520 | 5,031,148 | +0.27(+3.27%) |
Apr 28, 2017 | 8.990 | 9.000 | 8.200 | 8.250 | 10,542,921 | -0.69(-7.72%) |
Apr 27, 2017 | 9.330 | 9.360 | 8.910 | 8.940 | 7,872,500 | -0.20(-2.19%) |
Apr 26, 2017 | 9.210 | 9.400 | 9.100 | 9.140 | 3,375,745 | -0.04(-0.44%) |
Apr 25, 2017 | 9.215 | 9.010 | 9.180 | 2,488,217 | +0.17(+1.89%) | |
Apr 24, 2017 | 8.930 | 9.085 | 8.710 | 9.010 | 2,719,445 | +0.14(+1.58%) |
Apr 21, 2017 | 8.990 | 9.010 | 8.830 | 8.870 | 1,943,751 | -0.10(-1.11%) |
Apr 20, 2017 | 8.930 | 9.080 | 8.920 | 8.970 | 2,371,365 | +0.09(+1.01%) |
Apr 19, 2017 | 8.740 | 8.980 | 8.720 | 8.880 | 2,078,573 | +0.13(+1.49%) |
Apr 18, 2017 | 8.660 | 8.780 | 8.610 | 8.750 | 1,384,784 | +0.00(+0.00%) |
Apr 17, 2017 | 8.630 | 8.750 | 8.560 | 8.750 | 1,215,660 | +0.12(+1.39%) |
Apr 13, 2017 | 8.600 | 8.800 | 8.570 | 8.630 | 1,284,464 | -0.06(-0.69%) |
Apr 12, 2017 | 9.010 | 9.050 | 8.650 | 8.690 | 2,580,757 | -0.26(-2.91%) |
Apr 11, 2017 | 8.750 | 9.310 | 8.730 | 8.950 | 6,494,126 | +0.26(+2.99%) |
Apr 10, 2017 | 8.550 | 8.740 | 8.520 | 8.690 | 1,583,363 | +0.14(+1.64%) |
Apr 07, 2017 | 8.460 | 8.750 | 8.460 | 8.550 | 1,870,382 | +0.04(+0.47%) |
Apr 06, 2017 | 8.380 | 8.660 | 8.340 | 8.510 | 2,841,304 | +0.08(+0.95%) |
Apr 05, 2017 | 8.450 | 8.640 | 8.380 | 8.430 | 1,981,302 | +0.00(+0.00%) |
Apr 04, 2017 | 8.540 | 8.620 | 8.380 | 8.430 | 1,880,117 | -0.18(-2.09%) |
Apr 03, 2017 | 8.680 | 8.750 | 8.570 | 8.610 | 1,922,954 | -0.09(-1.03%) |
Mar 31, 2017 | 8.600 | 8.760 | 8.580 | 8.700 | 1,975,879 | +0.04(+0.46%) |
Mar 30, 2017 | 8.760 | 8.800 | 8.520 | 8.660 | 1,968,605 | -0.07(-0.80%) |
Mar 29, 2017 | 8.570 | 8.850 | 8.570 | 8.730 | 2,997,432 | +0.16(+1.87%) |
Mar 28, 2017 | 8.440 | 8.580 | 8.340 | 8.570 | 2,080,644 | +0.14(+1.66%) |
Mar 27, 2017 | 8.300 | 8.630 | 8.220 | 8.430 | 2,915,407 | +0.13(+1.57%) |
Mar 24, 2017 | 8.430 | 8.430 | 8.260 | 8.300 | 1,620,213 | -0.06(-0.72%) |
Mar 23, 2017 | 8.300 | 8.471 | 8.300 | 8.360 | 1,610,185 | +0.03(+0.36%) |
Mar 22, 2017 | 8.340 | 8.380 | 8.160 | 8.330 | 2,059,255 | -0.07(-0.83%) |
Mar 21, 2017 | 8.660 | 8.700 | 8.270 | 8.400 | 3,511,976 | -0.26(-3.00%) |
Mar 20, 2017 | 8.530 | 8.730 | 8.400 | 8.660 | 3,893,582 | +0.09(+1.05%) |
Mar 17, 2017 | 8.510 | 8.580 | 8.260 | 8.570 | 6,284,038 | +0.06(+0.71%) |
Mar 16, 2017 | 8.220 | 8.640 | 8.050 | 8.510 | 20,002,574 | +1.16(+15.78%) |
Mar 15, 2017 | 7.240 | 7.370 | 7.145 | 7.350 | 3,837,359 | +0.11(+1.52%) |
Mar 14, 2017 | 7.540 | 7.570 | 7.160 | 7.240 | 5,481,725 | -0.33(-4.36%) |
Mar 13, 2017 | 7.970 | 7.980 | 7.525 | 7.570 | 5,351,977 | -0.40(-5.02%) |
Mar 10, 2017 | 8.000 | 8.115 | 7.960 | 7.970 | 2,464,886 | +0.01(+0.13%) |
Mar 09, 2017 | 7.940 | 8.065 | 7.940 | 7.960 | 2,551,458 | -0.02(-0.25%) |
Mar 08, 2017 | 7.950 | 8.120 | 7.950 | 7.980 | 2,680,564 | +0.05(+0.63%) |
Mar 07, 2017 | 8.160 | 8.340 | 7.910 | 7.930 | 3,695,775 | -0.21(-2.58%) |
Mar 06, 2017 | 8.560 | 8.725 | 7.950 | 8.140 | 9,918,702 | -0.70(-7.92%) |
Mar 03, 2017 | 9.150 | 9.230 | 8.770 | 8.840 | 3,859,453 | -0.43(-4.64%) |
Mar 02, 2017 | 9.320 | 9.560 | 9.260 | 9.270 | 1,798,048 | -0.15(-1.59%) |