Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.706 | 7.713 | 7.623 | 7.706 | 52,522,512 | +0.03(+0.36%) |
May 30, 2017 | 7.623 | 7.706 | 7.616 | 7.678 | 52,068,440 | +0.10(+1.37%) |
May 26, 2017 | 7.519 | 7.585 | 7.491 | 7.574 | 40,660,588 | +0.05(+0.64%) |
May 25, 2017 | 7.595 | 7.602 | 7.456 | 7.526 | 66,753,672 | -0.07(-0.91%) |
May 24, 2017 | 7.664 | 7.664 | 7.533 | 7.595 | 67,435,024 | -0.06(-0.81%) |
May 23, 2017 | 7.734 | 7.737 | 7.602 | 7.657 | 58,891,136 | -0.03(-0.45%) |
May 22, 2017 | 7.699 | 7.713 | 7.609 | 7.692 | 105,793,608 | +0.16(+2.12%) |
May 19, 2017 | 7.491 | 7.581 | 7.477 | 7.533 | 46,801,196 | +0.06(+0.74%) |
May 18, 2017 | 7.436 | 7.498 | 7.415 | 7.477 | 54,678,272 | +0.02(+0.28%) |
May 17, 2017 | 7.581 | 7.588 | 7.394 | 7.456 | 78,859,024 | -0.12(-1.65%) |
May 16, 2017 | 7.664 | 7.671 | 7.553 | 7.581 | 60,791,172 | +0.00(+0.00%) |
May 15, 2017 | 7.595 | 7.643 | 7.567 | 7.581 | 39,478,628 | +0.01(+0.18%) |
May 12, 2017 | 7.623 | 7.643 | 7.553 | 7.567 | 49,445,740 | -0.06(-0.82%) |
May 11, 2017 | 7.650 | 7.671 | 7.602 | 7.630 | 42,246,136 | -0.02(-0.27%) |
May 10, 2017 | 7.734 | 7.761 | 7.643 | 7.650 | 50,489,480 | -0.08(-1.08%) |
May 09, 2017 | 7.720 | 7.799 | 7.692 | 7.734 | 63,697,528 | +0.02(+0.27%) |
May 08, 2017 | 7.747 | 7.789 | 7.685 | 7.713 | 51,317,376 | -0.01(-0.09%) |
May 05, 2017 | 7.630 | 7.734 | 7.609 | 7.720 | 41,742,236 | +0.10(+1.27%) |
May 04, 2017 | 7.685 | 7.699 | 7.595 | 7.623 | 49,985,272 | -0.05(-0.63%) |
May 03, 2017 | 7.567 | 7.685 | 7.560 | 7.671 | 82,668,280 | +0.10(+1.37%) |
May 02, 2017 | 7.831 | 7.879 | 7.553 | 7.567 | 143,579,232 | -0.35(-4.38%) |
May 01, 2017 | 7.962 | 7.997 | 7.900 | 7.914 | 46,347,692 | -0.03(-0.44%) |
Apr 28, 2017 | 7.976 | 7.976 | 7.900 | 7.948 | 59,764,944 | +0.00(+0.00%) |
Apr 27, 2017 | 8.080 | 8.094 | 7.858 | 7.948 | 72,442,952 | -0.09(-1.12%) |
Apr 26, 2017 | 7.948 | 8.108 | 7.934 | 8.038 | 74,584,584 | +0.08(+1.05%) |
Apr 25, 2017 | 7.948 | 7.969 | 7.921 | 7.955 | 51,744,904 | +0.03(+0.44%) |
Apr 24, 2017 | 7.955 | 7.969 | 7.872 | 7.921 | 59,268,780 | +0.06(+0.79%) |
Apr 21, 2017 | 7.941 | 7.955 | 7.844 | 7.858 | 37,629,756 | -0.09(-1.13%) |
Apr 20, 2017 | 7.796 | 7.969 | 7.789 | 7.948 | 72,136,304 | +0.19(+2.50%) |
Apr 19, 2017 | 7.754 | 7.817 | 7.740 | 7.754 | 54,148,140 | +0.03(+0.45%) |
Apr 18, 2017 | 7.727 | 7.747 | 7.678 | 7.720 | 51,453,780 | +0.01(+0.09%) |
Apr 17, 2017 | 7.672 | 7.726 | 7.617 | 7.713 | 65,409,744 | +0.12(+1.53%) |
Apr 13, 2017 | 7.672 | 7.692 | 7.596 | 7.596 | 47,955,828 | -0.08(-1.07%) |
Apr 12, 2017 | 7.706 | 7.723 | 7.658 | 7.679 | 82,726,120 | -0.03(-0.44%) |
Apr 11, 2017 | 7.706 | 7.713 | 7.638 | 7.713 | 53,184,540 | +0.02(+0.27%) |
Apr 10, 2017 | 7.699 | 7.761 | 7.685 | 7.692 | 37,814,292 | +0.01(+0.18%) |
Apr 07, 2017 | 7.699 | 7.733 | 7.665 | 7.679 | 42,230,076 | -0.03(-0.35%) |
Apr 06, 2017 | 7.706 | 7.767 | 7.672 | 7.706 | 52,891,216 | +0.01(+0.09%) |
Apr 05, 2017 | 7.849 | 7.860 | 7.692 | 7.699 | 63,339,436 | -0.08(-0.97%) |
Apr 04, 2017 | 7.781 | 7.849 | 7.713 | 7.774 | 58,597,724 | -0.05(-0.61%) |
Apr 03, 2017 | 7.959 | 7.959 | 7.713 | 7.822 | 96,035,320 | -0.14(-1.72%) |
Mar 31, 2017 | 7.973 | 7.986 | 7.932 | 7.959 | 39,074,856 | -0.03(-0.34%) |
Mar 30, 2017 | 7.979 | 8.027 | 7.938 | 7.986 | 40,959,416 | +0.00(+0.00%) |
Mar 29, 2017 | 8.020 | 8.041 | 7.959 | 7.986 | 52,350,596 | +0.02(+0.26%) |
Mar 28, 2017 | 7.870 | 8.068 | 7.849 | 7.966 | 84,330,304 | +0.13(+1.66%) |
Mar 27, 2017 | 7.870 | 7.897 | 7.802 | 7.836 | 84,380,448 | -0.11(-1.38%) |
Mar 24, 2017 | 7.973 | 8.044 | 7.897 | 7.945 | 64,017,984 | -0.03(-0.43%) |
Mar 23, 2017 | 7.911 | 8.034 | 7.863 | 7.979 | 104,139,128 | -0.07(-0.85%) |
Mar 22, 2017 | 8.089 | 7.945 | 8.048 | 103,991,576 | +0.03(+0.43%) | |
Mar 21, 2017 | 8.410 | 8.424 | 8.000 | 8.014 | 148,517,312 | -0.38(-4.56%) |
Mar 20, 2017 | 8.533 | 8.540 | 8.376 | 8.396 | 66,276,556 | -0.14(-1.60%) |
Mar 17, 2017 | 8.711 | 8.711 | 8.516 | 8.533 | 80,334,824 | -0.15(-1.73%) |
Mar 16, 2017 | 8.649 | 8.697 | 8.608 | 8.684 | 42,341,060 | +0.03(+0.40%) |
Mar 15, 2017 | 8.588 | 8.649 | 8.561 | 8.649 | 50,146,408 | +0.07(+0.80%) |
Mar 14, 2017 | 8.554 | 8.588 | 8.513 | 8.581 | 39,412,784 | +0.01(+0.08%) |
Mar 13, 2017 | 8.588 | 8.636 | 8.547 | 8.574 | 33,073,810 | +0.01(+0.08%) |
Mar 10, 2017 | 8.581 | 8.636 | 8.526 | 8.567 | 50,992,236 | +0.02(+0.24%) |
Mar 09, 2017 | 8.574 | 8.574 | 8.479 | 8.547 | 42,624,564 | -0.02(-0.24%) |
Mar 08, 2017 | 8.547 | 8.643 | 8.520 | 8.567 | 39,958,528 | +0.05(+0.56%) |
Mar 07, 2017 | 8.554 | 8.564 | 8.492 | 8.520 | 37,842,444 | -0.04(-0.48%) |
Mar 06, 2017 | 8.602 | 8.615 | 8.547 | 8.561 | 42,047,360 | -0.09(-1.03%) |
Mar 03, 2017 | 8.656 | 8.690 | 8.567 | 8.649 | 44,597,340 | -0.01(-0.08%) |
Mar 02, 2017 | 8.697 | 8.714 | 8.602 | 8.656 | 48,584,496 | -0.02(-0.24%) |