Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 9.185 | 9.301 | 9.171 | 9.297 | 11,325,043 | +0.11(+1.22%) |
May 30, 2017 | 9.176 | 9.203 | 9.140 | 9.185 | 4,469,639 | +0.00(+0.05%) |
May 26, 2017 | 9.180 | 9.194 | 9.073 | 9.180 | 4,730,735 | +0.02(+0.24%) |
May 25, 2017 | 9.162 | 9.193 | 9.109 | 9.158 | 5,339,870 | +0.04(+0.44%) |
May 24, 2017 | 9.118 | 9.153 | 9.074 | 9.118 | 5,531,681 | +0.02(+0.19%) |
May 23, 2017 | 9.021 | 9.129 | 9.021 | 9.100 | 6,189,786 | +0.06(+0.69%) |
May 22, 2017 | 8.954 | 9.074 | 8.941 | 9.038 | 6,019,923 | +0.11(+1.19%) |
May 19, 2017 | 8.879 | 8.936 | 8.848 | 8.932 | 12,086,826 | +0.07(+0.75%) |
May 18, 2017 | 8.914 | 8.967 | 8.852 | 8.865 | 10,970,850 | -0.07(-0.79%) |
May 17, 2017 | 8.888 | 8.965 | 8.879 | 8.936 | 10,420,454 | +0.05(+0.60%) |
May 16, 2017 | 8.923 | 8.998 | 8.879 | 8.883 | 10,359,137 | -0.02(-0.25%) |
May 15, 2017 | 8.865 | 8.923 | 8.857 | 8.905 | 15,809,281 | +0.04(+0.45%) |
May 12, 2017 | 8.888 | 8.910 | 8.821 | 8.865 | 10,359,302 | +0.02(+0.20%) |
May 11, 2017 | 8.821 | 8.852 | 8.799 | 8.848 | 8,019,174 | +0.04(+0.40%) |
May 10, 2017 | 8.724 | 8.843 | 8.715 | 8.812 | 10,262,677 | +0.10(+1.12%) |
May 09, 2017 | 8.901 | 8.954 | 8.675 | 8.715 | 18,529,048 | -0.17(-1.95%) |
May 08, 2017 | 8.998 | 9.016 | 8.854 | 8.888 | 11,034,146 | -0.06(-0.69%) |
May 05, 2017 | 8.888 | 9.005 | 8.883 | 8.950 | 12,609,085 | +0.08(+0.95%) |
May 04, 2017 | 8.910 | 8.936 | 8.794 | 8.865 | 22,639,982 | -0.06(-0.65%) |
May 03, 2017 | 9.091 | 9.136 | 8.914 | 8.923 | 21,749,384 | -0.16(-1.80%) |
May 02, 2017 | 9.114 | 9.153 | 9.054 | 9.087 | 36,681,764 | -0.30(-3.16%) |
May 01, 2017 | 9.371 | 9.495 | 9.357 | 9.384 | 8,107,858 | +0.04(+0.47%) |
Apr 28, 2017 | 9.473 | 9.486 | 9.318 | 9.340 | 8,484,273 | -0.12(-1.31%) |
Apr 27, 2017 | 9.220 | 9.473 | 9.202 | 9.464 | 9,937,350 | +0.24(+2.64%) |
Apr 26, 2017 | 9.176 | 9.242 | 9.149 | 9.220 | 9,789,221 | +0.05(+0.53%) |
Apr 25, 2017 | 9.154 | 9.202 | 9.118 | 9.171 | 7,525,065 | +0.01(+0.14%) |
Apr 24, 2017 | 9.167 | 9.189 | 9.057 | 9.158 | 9,460,131 | +0.02(+0.24%) |
Apr 21, 2017 | 9.105 | 9.167 | 9.079 | 9.136 | 5,949,452 | +0.06(+0.63%) |
Apr 20, 2017 | 9.092 | 9.097 | 8.982 | 9.079 | 7,059,508 | +0.01(+0.15%) |
Apr 19, 2017 | 9.083 | 9.092 | 8.982 | 9.066 | 6,979,111 | +0.00(+0.00%) |
Apr 18, 2017 | 9.053 | 9.088 | 9.013 | 9.066 | 5,126,265 | +0.00(+0.05%) |
Apr 17, 2017 | 8.934 | 9.061 | 8.921 | 9.061 | 7,173,686 | +0.15(+1.73%) |
Apr 13, 2017 | 8.855 | 8.943 | 8.820 | 8.908 | 6,656,068 | +0.08(+0.90%) |
Apr 12, 2017 | 8.833 | 8.868 | 8.815 | 8.828 | 4,961,944 | -0.00(-0.05%) |
Apr 11, 2017 | 8.780 | 8.855 | 8.736 | 8.833 | 7,633,354 | +0.02(+0.25%) |
Apr 10, 2017 | 8.833 | 8.837 | 8.780 | 8.811 | 5,259,062 | +0.00(+0.00%) |
Apr 07, 2017 | 8.872 | 8.881 | 8.798 | 8.811 | 6,213,446 | -0.02(-0.20%) |
Apr 06, 2017 | 8.864 | 8.864 | 8.785 | 8.828 | 7,772,996 | -0.04(-0.50%) |
Apr 05, 2017 | 8.899 | 8.908 | 8.842 | 8.872 | 10,686,659 | -0.01(-0.10%) |
Apr 04, 2017 | 8.820 | 8.903 | 8.793 | 8.881 | 6,138,625 | +0.07(+0.80%) |
Apr 03, 2017 | 8.749 | 8.817 | 8.723 | 8.811 | 6,068,259 | +0.07(+0.80%) |
Mar 31, 2017 | 8.749 | 8.798 | 8.727 | 8.741 | 4,521,666 | -0.03(-0.30%) |
Mar 30, 2017 | 8.705 | 8.767 | 8.705 | 8.767 | 3,920,522 | +0.02(+0.25%) |
Mar 29, 2017 | 8.688 | 8.763 | 8.657 | 8.745 | 5,172,179 | +0.07(+0.76%) |
Mar 28, 2017 | 8.666 | 8.701 | 8.622 | 8.679 | 5,947,583 | +0.03(+0.40%) |
Mar 27, 2017 | 8.588 | 8.644 | 8.570 | 8.644 | 4,242,190 | +0.05(+0.61%) |
Mar 24, 2017 | 8.644 | 8.662 | 8.575 | 8.592 | 5,276,089 | -0.06(-0.70%) |
Mar 23, 2017 | 8.644 | 8.688 | 8.618 | 8.653 | 5,858,897 | +0.01(+0.15%) |
Mar 22, 2017 | 8.622 | 8.666 | 8.601 | 8.640 | 4,967,671 | +0.02(+0.25%) |
Mar 21, 2017 | 8.618 | 8.638 | 8.557 | 8.618 | 5,032,689 | +0.03(+0.41%) |
Mar 20, 2017 | 8.579 | 8.653 | 8.570 | 8.583 | 4,751,758 | +0.02(+0.20%) |
Mar 17, 2017 | 8.522 | 8.598 | 8.522 | 8.566 | 9,851,168 | +0.05(+0.56%) |
Mar 16, 2017 | 8.509 | 8.535 | 8.453 | 8.518 | 5,331,272 | +0.02(+0.26%) |
Mar 15, 2017 | 8.366 | 8.505 | 8.352 | 8.496 | 8,863,714 | +0.17(+2.04%) |
Mar 14, 2017 | 8.370 | 8.387 | 8.309 | 8.326 | 5,245,941 | -0.05(-0.62%) |
Mar 13, 2017 | 8.413 | 8.487 | 8.352 | 8.379 | 5,445,010 | -0.04(-0.52%) |
Mar 10, 2017 | 8.348 | 8.457 | 8.344 | 8.422 | 4,930,558 | +0.10(+1.20%) |
Mar 09, 2017 | 8.348 | 8.444 | 8.289 | 8.322 | 6,509,306 | +0.00(+0.00%) |
Mar 08, 2017 | 8.496 | 8.509 | 8.313 | 8.322 | 7,322,518 | -0.17(-1.95%) |
Mar 07, 2017 | 8.474 | 8.527 | 8.461 | 8.487 | 4,096,458 | -0.01(-0.15%) |
Mar 06, 2017 | 8.518 | 8.518 | 8.459 | 8.501 | 5,005,489 | -0.02(-0.20%) |
Mar 03, 2017 | 8.457 | 8.518 | 8.435 | 8.518 | 5,099,451 | +0.07(+0.82%) |
Mar 02, 2017 | 8.444 | 8.481 | 8.431 | 8.448 | 5,635,505 | +0.00(+0.05%) |
Mar 01, 2017 | 8.496 | 8.557 | 8.418 | 8.444 | 6,554,874 | -0.10(-1.22%) |
Feb 28, 2017 | 8.492 | 8.553 | 8.479 | 8.548 | 8,753,768 | +0.04(+0.51%) |
Feb 27, 2017 | 8.492 | 8.548 | 8.492 | 8.505 | 4,909,835 | -0.00(-0.05%) |
Feb 24, 2017 | 8.470 | 8.548 | 8.457 | 8.509 | 5,349,953 | +0.03(+0.41%) |
Feb 23, 2017 | 8.431 | 8.496 | 8.423 | 8.474 | 6,911,078 | +0.06(+0.72%) |
Feb 22, 2017 | 8.427 | 8.448 | 8.392 | 8.414 | 6,101,326 | -0.01(-0.15%) |
Feb 21, 2017 | 8.436 | 8.440 | 8.371 | 8.427 | 5,148,654 | +0.02(+0.21%) |
Feb 17, 2017 | 8.410 | 8.410 | 8.410 | 0 | +0.01(+0.15%) | |
Feb 16, 2017 | 8.319 | 8.457 | 8.319 | 8.397 | 6,577,104 | +0.06(+0.72%) |
Feb 15, 2017 | 8.328 | 8.341 | 8.267 | 8.336 | 5,074,561 | +0.01(+0.16%) |
Feb 14, 2017 | 8.379 | 8.401 | 8.272 | 8.323 | 5,173,860 | -0.05(-0.57%) |
Feb 13, 2017 | 8.276 | 8.375 | 8.267 | 8.371 | 6,303,187 | +0.10(+1.20%) |
Feb 10, 2017 | 8.237 | 8.293 | 8.237 | 8.272 | 4,526,163 | +0.03(+0.37%) |
Feb 09, 2017 | 8.280 | 8.297 | 8.233 | 8.241 | 6,652,675 | -0.03(-0.31%) |
Feb 08, 2017 | 8.241 | 8.267 | 8.207 | 8.267 | 8,071,889 | +0.06(+0.68%) |
Feb 07, 2017 | 8.285 | 8.319 | 8.211 | 8.211 | 9,950,189 | -0.07(-0.89%) |
Feb 06, 2017 | 8.181 | 8.289 | 8.177 | 8.285 | 8,880,232 | +0.11(+1.37%) |
Feb 03, 2017 | 8.177 | 8.198 | 8.112 | 8.172 | 11,578,720 | +0.05(+0.58%) |
Feb 02, 2017 | 8.013 | 8.185 | 7.982 | 8.125 | 10,245,611 | +0.12(+1.45%) |
Feb 01, 2017 | 8.047 | 8.077 | 7.941 | 8.008 | 9,260,326 | -0.05(-0.59%) |
Jan 31, 2017 | 8.172 | 8.177 | 7.982 | 8.056 | 9,332,919 | -0.11(-1.32%) |
Jan 30, 2017 | 8.121 | 8.177 | 8.112 | 8.164 | 4,875,630 | -0.00(-0.05%) |
Jan 27, 2017 | 8.159 | 8.172 | 8.113 | 8.168 | 4,530,079 | +0.03(+0.32%) |
Jan 26, 2017 | 8.159 | 8.181 | 8.129 | 8.142 | 8,474,127 | -0.03(-0.31%) |
Jan 25, 2017 | 8.223 | 8.223 | 8.142 | 8.168 | 7,909,445 | -0.04(-0.47%) |
Jan 24, 2017 | 8.185 | 8.217 | 8.138 | 8.206 | 11,698,467 | +0.04(+0.52%) |
Jan 23, 2017 | 8.104 | 8.202 | 8.089 | 8.164 | 5,396,135 | +0.06(+0.79%) |
Jan 20, 2017 | 8.108 | 8.121 | 8.069 | 8.099 | 7,470,918 | -0.02(-0.26%) |
Jan 19, 2017 | 8.121 | 8.134 | 8.104 | 8.121 | 8,312,036 | +0.00(+0.05%) |
Jan 18, 2017 | 8.108 | 8.181 | 8.104 | 8.116 | 10,904,077 | +0.01(+0.16%) |
Jan 17, 2017 | 8.065 | 8.155 | 8.065 | 8.104 | 5,578,340 | +0.05(+0.64%) |
Jan 13, 2017 | 8.052 | 8.052 | 8.052 | 0 | -0.01(-0.16%) | |
Jan 12, 2017 | 8.022 | 8.087 | 8.014 | 8.065 | 6,484,611 | +0.03(+0.32%) |
Jan 11, 2017 | 8.035 | 8.069 | 7.963 | 8.040 | 6,048,160 | +0.03(+0.32%) |
Jan 10, 2017 | 8.087 | 8.087 | 7.937 | 8.014 | 8,119,511 | -0.05(-0.64%) |
Jan 09, 2017 | 8.082 | 8.138 | 8.031 | 8.065 | 7,330,926 | +0.00(+0.00%) |
Jan 06, 2017 | 8.082 | 8.134 | 8.057 | 8.065 | 6,387,491 | -0.03(-0.37%) |
Jan 05, 2017 | 8.078 | 8.099 | 8.044 | 8.095 | 9,162,408 | +0.02(+0.21%) |
Jan 04, 2017 | 7.971 | 8.084 | 7.950 | 8.078 | 13,763,335 | +0.14(+1.78%) |
Jan 03, 2017 | 7.740 | 7.937 | 7.736 | 7.937 | 10,819,628 | +0.19(+2.43%) |
Dec 30, 2016 | 7.749 | 7.749 | 7.749 | 0 | -0.01(-0.17%) | |
Dec 29, 2016 | 7.655 | 7.785 | 7.634 | 7.762 | 7,603,232 | +0.11(+1.40%) |
Dec 28, 2016 | 7.663 | 7.676 | 7.591 | 7.655 | 7,992,253 | +0.00(+0.00%) |
Dec 27, 2016 | 7.693 | 7.714 | 7.629 | 7.655 | 5,473,749 | -0.03(-0.33%) |
Dec 23, 2016 | 7.680 | 7.680 | 7.680 | 0 | -0.01(-0.11%) | |
Dec 22, 2016 | 7.684 | 7.725 | 7.642 | 7.689 | 6,264,917 | +0.03(+0.44%) |
Dec 21, 2016 | 7.651 | 7.701 | 7.617 | 7.655 | 6,349,361 | +0.00(+0.06%) |
Dec 20, 2016 | 7.723 | 7.744 | 7.638 | 7.651 | 7,275,210 | -0.07(-0.93%) |
Dec 19, 2016 | 7.608 | 7.723 | 7.579 | 7.723 | 8,430,854 | +0.16(+2.13%) |
Dec 16, 2016 | 7.452 | 7.574 | 7.439 | 7.562 | 11,133,319 | +0.14(+1.94%) |
Dec 15, 2016 | 7.469 | 7.511 | 7.318 | 7.418 | 19,667,730 | -0.15(-2.01%) |
Dec 14, 2016 | 7.621 | 7.718 | 7.534 | 7.570 | 12,785,182 | -0.04(-0.56%) |
Dec 13, 2016 | 7.744 | 7.765 | 7.604 | 7.613 | 16,000,476 | -0.14(-1.85%) |
Dec 12, 2016 | 7.811 | 7.858 | 7.723 | 7.756 | 8,944,653 | -0.07(-0.87%) |
Dec 09, 2016 | 7.828 | 7.883 | 7.799 | 7.824 | 6,984,865 | -0.02(-0.27%) |
Dec 08, 2016 | 7.866 | 7.913 | 7.769 | 7.845 | 8,085,366 | -0.02(-0.27%) |
Dec 07, 2016 | 7.799 | 7.921 | 7.786 | 7.866 | 8,212,376 | +0.09(+1.20%) |
Dec 06, 2016 | 7.735 | 7.799 | 7.714 | 7.773 | 5,585,538 | +0.04(+0.49%) |
Dec 05, 2016 | 7.562 | 7.744 | 7.558 | 7.735 | 9,345,149 | +0.17(+2.18%) |
Dec 02, 2016 | 7.634 | 7.663 | 7.541 | 7.570 | 12,006,929 | -0.08(-1.11%) |
Dec 01, 2016 | 7.896 | 7.913 | 7.583 | 7.655 | 25,198,850 | -0.24(-3.05%) |
Nov 30, 2016 | 8.027 | 8.040 | 7.845 | 7.896 | 12,331,101 | -0.15(-1.84%) |
Nov 29, 2016 | 7.896 | 8.057 | 7.892 | 8.044 | 9,154,247 | +0.14(+1.77%) |
Nov 28, 2016 | 7.960 | 7.964 | 7.888 | 7.905 | 13,530,329 | -0.03(-0.32%) |
Nov 25, 2016 | 7.943 | 7.961 | 7.905 | 7.930 | 6,084,621 | +0.00(+0.00%) |
Nov 23, 2016 | 7.930 | 7.930 | 7.930 | 0 | -0.11(-1.36%) | |
Nov 22, 2016 | 8.072 | 8.093 | 8.039 | 8.039 | 5,968,533 | -0.00(-0.05%) |
Nov 21, 2016 | 8.039 | 8.073 | 8.026 | 8.043 | 9,013,347 | +0.02(+0.26%) |
Nov 18, 2016 | 8.051 | 8.079 | 7.972 | 8.022 | 8,734,081 | -0.01(-0.10%) |
Nov 17, 2016 | 8.047 | 8.085 | 8.022 | 8.031 | 6,715,983 | +0.00(+0.00%) |
Nov 16, 2016 | 8.114 | 8.173 | 8.010 | 8.031 | 10,299,734 | -0.05(-0.62%) |
Nov 15, 2016 | 8.005 | 8.112 | 7.984 | 8.081 | 11,796,319 | +0.08(+1.05%) |
Nov 14, 2016 | 8.173 | 8.173 | 7.989 | 7.997 | 8,792,402 | -0.11(-1.34%) |
Nov 11, 2016 | 8.098 | 8.148 | 8.049 | 8.106 | 6,395,543 | +0.03(+0.42%) |
Nov 10, 2016 | 8.240 | 8.257 | 8.014 | 8.072 | 23,172,004 | -0.16(-1.88%) |
Nov 09, 2016 | 8.215 | 8.320 | 8.211 | 8.228 | 14,436,145 | -0.11(-1.36%) |
Nov 08, 2016 | 8.353 | 8.378 | 8.318 | 8.341 | 10,470,117 | +0.02(+0.20%) |
Nov 07, 2016 | 8.286 | 8.357 | 8.282 | 8.324 | 8,783,092 | +0.06(+0.76%) |
Nov 04, 2016 | 8.223 | 8.282 | 8.211 | 8.261 | 5,697,011 | +0.03(+0.41%) |
Nov 03, 2016 | 8.228 | 8.320 | 8.215 | 8.228 | 6,776,547 | +0.01(+0.10%) |
Nov 02, 2016 | 8.257 | 8.286 | 8.192 | 8.219 | 11,091,161 | -0.05(-0.66%) |
Nov 01, 2016 | 8.395 | 8.404 | 8.248 | 8.274 | 8,010,510 | -0.13(-1.60%) |
Oct 31, 2016 | 8.316 | 8.412 | 8.290 | 8.408 | 9,639,117 | +0.09(+1.11%) |
Oct 28, 2016 | 8.328 | 8.374 | 8.278 | 8.316 | 5,708,742 | -0.02(-0.25%) |
Oct 27, 2016 | 8.395 | 8.429 | 8.318 | 8.336 | 6,578,678 | -0.08(-0.95%) |
Oct 26, 2016 | 8.400 | 8.487 | 8.391 | 8.416 | 9,356,398 | +0.03(+0.40%) |
Oct 25, 2016 | 8.362 | 8.429 | 8.267 | 8.383 | 13,503,710 | +0.14(+1.71%) |
Oct 24, 2016 | 8.088 | 8.246 | 8.088 | 8.242 | 8,301,565 | +0.15(+1.85%) |
Oct 21, 2016 | 8.092 | 8.132 | 8.067 | 8.092 | 3,133,393 | +0.00(+0.00%) |
Oct 20, 2016 | 8.059 | 8.092 | 8.042 | 8.092 | 3,339,989 | +0.02(+0.26%) |
Oct 19, 2016 | 8.046 | 8.075 | 8.017 | 8.071 | 3,331,530 | +0.05(+0.67%) |
Oct 18, 2016 | 8.038 | 8.055 | 7.976 | 8.017 | 2,930,780 | +0.02(+0.26%) |
Oct 17, 2016 | 8.026 | 8.051 | 7.982 | 7.997 | 3,573,173 | -0.01(-0.16%) |
Oct 14, 2016 | 8.088 | 8.088 | 8.005 | 8.009 | 4,364,627 | -0.08(-0.98%) |
Oct 13, 2016 | 7.980 | 8.109 | 7.980 | 8.088 | 8,140,135 | +0.10(+1.20%) |
Oct 12, 2016 | 8.051 | 8.051 | 7.872 | 7.992 | 5,527,181 | +0.10(+1.32%) |
Oct 11, 2016 | 7.893 | 7.938 | 7.859 | 7.889 | 6,195,642 | -0.01(-0.16%) |
Oct 10, 2016 | 7.859 | 7.963 | 7.859 | 7.901 | 4,404,973 | +0.04(+0.53%) |
Oct 07, 2016 | 7.731 | 7.884 | 7.731 | 7.859 | 7,263,470 | +0.09(+1.12%) |
Oct 06, 2016 | 7.810 | 7.843 | 7.722 | 7.772 | 7,209,318 | -0.08(-1.01%) |
Oct 05, 2016 | 7.905 | 7.947 | 7.835 | 7.851 | 6,840,566 | -0.06(-0.79%) |
Oct 04, 2016 | 8.051 | 8.051 | 7.826 | 7.913 | 12,871,907 | -0.20(-2.51%) |
Oct 03, 2016 | 8.117 | 8.117 | 8.117 | 8.117 | 0 | +0.00(+0.00%) |
Sep 30, 2016 | 8.071 | 8.154 | 8.042 | 8.117 | 5,890,382 | +0.05(+0.67%) |
Sep 29, 2016 | 8.117 | 8.130 | 8.030 | 8.063 | 3,758,716 | -0.05(-0.56%) |
Sep 28, 2016 | 8.152 | 8.159 | 8.038 | 8.109 | 5,833,043 | -0.03(-0.41%) |