Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.253 | 8.457 | 8.078 | 8.450 | 3,568,325 | +0.24(+2.91%) |
May 30, 2017 | 8.225 | 8.267 | 8.141 | 8.211 | 2,184,116 | +0.02(+0.26%) |
May 26, 2017 | 8.021 | 8.267 | 7.944 | 8.190 | 3,970,525 | +0.18(+2.28%) |
May 25, 2017 | 8.197 | 8.281 | 7.818 | 8.007 | 7,862,629 | +1.00(+14.33%) |
May 24, 2017 | 6.948 | 7.109 | 6.864 | 7.004 | 4,822,220 | -0.06(-0.80%) |
May 23, 2017 | 7.123 | 7.193 | 7.025 | 7.060 | 2,522,142 | -0.05(-0.69%) |
May 22, 2017 | 6.878 | 7.123 | 6.849 | 7.109 | 2,262,117 | +0.20(+2.95%) |
May 19, 2017 | 6.807 | 6.948 | 6.709 | 6.906 | 1,864,834 | +0.10(+1.44%) |
May 18, 2017 | 6.892 | 7.004 | 6.751 | 6.807 | 1,966,329 | -0.08(-1.12%) |
May 17, 2017 | 7.032 | 7.067 | 6.807 | 6.885 | 2,885,788 | -0.15(-2.10%) |
May 16, 2017 | 7.165 | 7.165 | 7.018 | 7.032 | 2,602,778 | -0.18(-2.53%) |
May 15, 2017 | 7.369 | 7.443 | 7.207 | 7.214 | 1,374,611 | -0.14(-1.91%) |
May 12, 2017 | 7.621 | 7.643 | 7.264 | 7.355 | 2,761,065 | -0.32(-4.12%) |
May 11, 2017 | 8.078 | 8.106 | 7.664 | 7.671 | 1,637,745 | -0.52(-6.34%) |
May 10, 2017 | 8.028 | 8.246 | 8.028 | 8.190 | 1,250,743 | +0.18(+2.28%) |
May 09, 2017 | 7.951 | 8.109 | 7.937 | 8.007 | 1,293,801 | +0.06(+0.71%) |
May 08, 2017 | 7.958 | 8.099 | 7.941 | 7.951 | 980,414 | +0.01(+0.09%) |
May 05, 2017 | 7.818 | 7.972 | 7.783 | 7.944 | 1,006,284 | +0.15(+1.98%) |
May 04, 2017 | 7.937 | 8.000 | 7.772 | 7.790 | 864,638 | -0.15(-1.86%) |
May 03, 2017 | 7.944 | 8.000 | 7.818 | 7.937 | 979,008 | -0.01(-0.18%) |
May 02, 2017 | 7.769 | 7.965 | 7.765 | 7.951 | 1,018,752 | +0.18(+2.35%) |
May 01, 2017 | 7.825 | 7.874 | 7.734 | 7.769 | 931,304 | -0.06(-0.81%) |
Apr 28, 2017 | 8.000 | 8.000 | 7.783 | 7.832 | 1,070,581 | -0.19(-2.36%) |
Apr 27, 2017 | 8.092 | 8.106 | 7.958 | 8.021 | 953,105 | -0.07(-0.87%) |
Apr 26, 2017 | 8.000 | 8.183 | 7.986 | 8.092 | 1,257,413 | +0.11(+1.41%) |
Apr 25, 2017 | 8.021 | 8.078 | 7.923 | 7.979 | 1,026,784 | -0.01(-0.18%) |
Apr 24, 2017 | 8.014 | 8.113 | 7.902 | 7.993 | 1,493,294 | +0.06(+0.80%) |
Apr 21, 2017 | 8.078 | 8.134 | 7.846 | 7.930 | 1,597,250 | -0.16(-1.99%) |
Apr 20, 2017 | 8.036 | 8.148 | 7.895 | 8.092 | 2,133,567 | +0.37(+4.82%) |
Apr 19, 2017 | 7.671 | 7.832 | 7.643 | 7.720 | 1,296,215 | +0.08(+1.10%) |
Apr 18, 2017 | 7.664 | 7.720 | 7.593 | 7.635 | 822,535 | -0.06(-0.82%) |
Apr 17, 2017 | 7.664 | 7.734 | 7.621 | 7.699 | 1,348,675 | +0.06(+0.83%) |
Apr 13, 2017 | 7.811 | 7.832 | 7.593 | 7.635 | 1,469,571 | -0.15(-1.98%) |
Apr 12, 2017 | 7.867 | 7.892 | 7.772 | 7.790 | 1,578,162 | -0.04(-0.45%) |
Apr 11, 2017 | 7.600 | 7.853 | 7.548 | 7.825 | 2,515,342 | +0.22(+2.95%) |
Apr 10, 2017 | 7.551 | 7.720 | 7.502 | 7.600 | 1,758,162 | +0.07(+0.93%) |
Apr 07, 2017 | 7.474 | 7.565 | 7.450 | 7.530 | 1,712,067 | +0.05(+0.66%) |
Apr 06, 2017 | 7.453 | 7.628 | 7.439 | 7.481 | 2,122,202 | +0.11(+1.52%) |
Apr 05, 2017 | 7.523 | 7.575 | 7.355 | 7.369 | 1,822,887 | -0.14(-1.87%) |
Apr 04, 2017 | 7.635 | 7.692 | 7.446 | 7.509 | 2,308,327 | -0.22(-2.82%) |
Apr 03, 2017 | 7.790 | 7.825 | 7.607 | 7.727 | 2,467,909 | -0.10(-1.26%) |
Mar 31, 2017 | 7.818 | 7.895 | 7.790 | 7.825 | 1,903,828 | +0.01(+0.18%) |
Mar 30, 2017 | 7.846 | 7.895 | 7.734 | 7.811 | 1,417,594 | -0.06(-0.80%) |
Mar 29, 2017 | 7.650 | 7.951 | 7.573 | 7.874 | 2,409,921 | +0.26(+3.41%) |
Mar 28, 2017 | 7.600 | 7.678 | 7.509 | 7.614 | 2,216,857 | +0.02(+0.28%) |
Mar 27, 2017 | 7.439 | 7.699 | 7.439 | 7.593 | 2,399,051 | +0.09(+1.26%) |
Mar 24, 2017 | 7.526 | 7.547 | 7.392 | 7.499 | 2,648,800 | -0.01(-0.18%) |
Mar 23, 2017 | 7.368 | 7.650 | 7.368 | 7.512 | 2,438,036 | +0.19(+2.53%) |
Mar 22, 2017 | 7.464 | 7.464 | 7.224 | 7.327 | 3,303,628 | -0.15(-2.02%) |
Mar 21, 2017 | 7.684 | 7.719 | 7.327 | 7.478 | 3,276,577 | -0.17(-2.25%) |
Mar 20, 2017 | 7.760 | 7.829 | 7.602 | 7.650 | 4,319,405 | -0.12(-1.50%) |
Mar 17, 2017 | 7.506 | 7.801 | 7.437 | 7.767 | 12,023,766 | +0.31(+4.15%) |
Mar 16, 2017 | 7.347 | 7.767 | 7.072 | 7.457 | 16,264,386 | -0.95(-11.28%) |
Mar 15, 2017 | 8.351 | 8.433 | 8.207 | 8.406 | 4,928,855 | +0.09(+1.07%) |
Mar 14, 2017 | 8.152 | 8.365 | 8.124 | 8.317 | 3,133,993 | +0.12(+1.51%) |
Mar 13, 2017 | 8.268 | 8.079 | 8.193 | 3,375,035 | -0.10(-1.24%) | |
Mar 10, 2017 | 8.014 | 8.358 | 7.952 | 8.296 | 3,048,596 | +0.12(+1.51%) |
Mar 09, 2017 | 8.337 | 8.351 | 7.939 | 8.172 | 3,948,842 | -0.41(-4.80%) |
Mar 08, 2017 | 8.468 | 8.612 | 8.433 | 8.585 | 1,569,095 | +0.08(+0.89%) |
Mar 07, 2017 | 8.543 | 8.591 | 8.464 | 8.509 | 1,533,641 | -0.08(-0.96%) |
Mar 06, 2017 | 8.591 | 8.626 | 8.440 | 8.591 | 1,887,846 | -0.01(-0.16%) |
Mar 03, 2017 | 8.942 | 8.969 | 8.482 | 8.605 | 1,927,437 | -0.28(-3.17%) |
Mar 02, 2017 | 8.585 | 8.997 | 8.585 | 8.887 | 2,492,739 | +0.36(+4.27%) |