Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 8.080 | 8.100 | 7.510 | 7.580 | 5,625,461 | -0.28(-3.56%) |
May 30, 2017 | 8.570 | 8.600 | 7.800 | 7.860 | 4,563,244 | -0.30(-3.68%) |
May 26, 2017 | 8.220 | 8.250 | 8.100 | 8.160 | 1,539,012 | -0.11(-1.33%) |
May 25, 2017 | 8.410 | 8.430 | 8.185 | 8.270 | 2,038,329 | -0.07(-0.84%) |
May 24, 2017 | 8.360 | 8.505 | 8.200 | 8.340 | 1,688,938 | -0.05(-0.60%) |
May 23, 2017 | 8.460 | 8.510 | 8.220 | 8.390 | 1,714,884 | -0.07(-0.83%) |
May 22, 2017 | 8.230 | 8.470 | 8.060 | 8.460 | 2,996,190 | +0.22(+2.67%) |
May 19, 2017 | 8.160 | 8.260 | 7.910 | 8.240 | 2,797,347 | +0.10(+1.23%) |
May 18, 2017 | 7.880 | 8.200 | 7.830 | 8.140 | 3,820,459 | +0.28(+3.56%) |
May 17, 2017 | 8.150 | 8.150 | 7.780 | 7.860 | 2,522,116 | -0.39(-4.73%) |
May 16, 2017 | 8.300 | 8.360 | 8.070 | 8.250 | 2,922,809 | +0.03(+0.36%) |
May 15, 2017 | 8.330 | 8.410 | 8.145 | 8.220 | 2,605,486 | -0.10(-1.20%) |
May 12, 2017 | 8.040 | 8.430 | 8.000 | 8.320 | 3,203,912 | +0.17(+2.09%) |
May 11, 2017 | 8.380 | 8.420 | 7.830 | 8.150 | 4,828,654 | -0.28(-3.32%) |
May 10, 2017 | 7.880 | 9.240 | 7.810 | 8.430 | 17,475,386 | +1.41(+20.09%) |
May 09, 2017 | 6.950 | 7.040 | 6.730 | 7.020 | 6,147,529 | +0.06(+0.86%) |
May 08, 2017 | 7.410 | 7.410 | 6.850 | 6.960 | 7,446,678 | -0.22(-3.06%) |
May 05, 2017 | 7.330 | 7.365 | 7.060 | 7.180 | 3,052,582 | -0.17(-2.31%) |
May 04, 2017 | 7.730 | 7.850 | 7.270 | 7.350 | 6,890,879 | -0.38(-4.92%) |
May 03, 2017 | 7.880 | 8.080 | 7.620 | 7.730 | 6,638,595 | +0.37(+5.03%) |
May 02, 2017 | 8.700 | 8.780 | 7.080 | 7.360 | 14,807,350 | -1.40(-15.98%) |
May 01, 2017 | 8.710 | 8.780 | 8.590 | 8.760 | 1,775,289 | +0.09(+1.04%) |
Apr 28, 2017 | 8.680 | 8.800 | 8.500 | 8.670 | 1,600,079 | -0.03(-0.34%) |
Apr 27, 2017 | 8.680 | 8.750 | 8.590 | 8.700 | 1,734,729 | +0.03(+0.35%) |
Apr 26, 2017 | 8.810 | 8.840 | 8.590 | 8.670 | 2,108,144 | -0.14(-1.59%) |
Apr 25, 2017 | 8.430 | 8.975 | 8.400 | 8.810 | 2,726,578 | +0.46(+5.51%) |
Apr 24, 2017 | 8.330 | 8.470 | 8.155 | 8.350 | 1,929,499 | +0.10(+1.21%) |
Apr 21, 2017 | 8.350 | 8.470 | 8.185 | 8.250 | 2,386,035 | -0.15(-1.79%) |
Apr 20, 2017 | 8.120 | 8.420 | 8.035 | 8.400 | 2,742,192 | +0.35(+4.35%) |
Apr 19, 2017 | 8.000 | 8.320 | 7.840 | 8.050 | 4,513,544 | +0.12(+1.51%) |
Apr 18, 2017 | 8.270 | 8.290 | 7.920 | 7.930 | 2,691,492 | -0.41(-4.92%) |
Apr 17, 2017 | 8.460 | 8.540 | 8.300 | 8.340 | 2,214,841 | -0.12(-1.42%) |
Apr 13, 2017 | 8.330 | 8.580 | 8.320 | 8.460 | 2,659,032 | +0.10(+1.20%) |
Apr 12, 2017 | 8.430 | 8.500 | 8.280 | 8.360 | 2,048,132 | -0.07(-0.83%) |
Apr 11, 2017 | 8.440 | 8.540 | 8.250 | 8.430 | 2,288,763 | -0.03(-0.35%) |
Apr 10, 2017 | 8.550 | 8.600 | 8.410 | 8.460 | 2,131,109 | -0.08(-0.94%) |
Apr 07, 2017 | 8.480 | 8.595 | 8.340 | 8.540 | 3,129,712 | +0.05(+0.59%) |
Apr 06, 2017 | 8.480 | 8.570 | 8.240 | 8.490 | 3,747,322 | +0.01(+0.12%) |
Apr 05, 2017 | 8.790 | 9.020 | 8.470 | 8.480 | 2,836,762 | -0.33(-3.75%) |
Apr 04, 2017 | 8.810 | 8.940 | 8.740 | 8.810 | 2,498,931 | -0.07(-0.79%) |
Apr 03, 2017 | 8.960 | 9.070 | 8.810 | 8.880 | 4,381,405 | -0.06(-0.67%) |
Mar 31, 2017 | 9.070 | 9.070 | 8.815 | 8.940 | 3,847,844 | -0.14(-1.54%) |
Mar 30, 2017 | 9.110 | 9.130 | 8.770 | 9.080 | 4,073,161 | -0.03(-0.33%) |
Mar 29, 2017 | 9.290 | 9.370 | 9.050 | 9.110 | 2,403,472 | -0.19(-2.04%) |
Mar 28, 2017 | 9.370 | 9.460 | 9.200 | 9.300 | 2,422,948 | -0.09(-0.96%) |
Mar 27, 2017 | 9.340 | 9.600 | 9.150 | 9.390 | 3,116,030 | -0.07(-0.74%) |
Mar 24, 2017 | 9.240 | 9.580 | 9.155 | 9.460 | 3,177,080 | +0.24(+2.60%) |
Mar 23, 2017 | 9.380 | 9.430 | 9.070 | 9.220 | 4,592,245 | -0.16(-1.71%) |
Mar 22, 2017 | 9.090 | 9.780 | 9.050 | 9.380 | 6,361,630 | +0.25(+2.74%) |
Mar 21, 2017 | 9.990 | 10.00 | 9.080 | 9.130 | 6,526,849 | -0.94(-9.33%) |
Mar 20, 2017 | 9.460 | 10.31 | 8.930 | 10.07 | 15,172,805 | -0.49(-4.64%) |
Mar 17, 2017 | 10.69 | 10.69 | 10.25 | 10.56 | 9,270,386 | -0.18(-1.68%) |
Mar 16, 2017 | 10.95 | 11.03 | 10.64 | 10.74 | 2,927,986 | -0.17(-1.56%) |
Mar 15, 2017 | 11.05 | 11.38 | 10.84 | 10.91 | 3,925,422 | -0.09(-0.82%) |
Mar 14, 2017 | 11.40 | 11.43 | 10.88 | 11.00 | 2,722,781 | -0.44(-3.85%) |
Mar 13, 2017 | 10.97 | 11.50 | 10.93 | 11.44 | 3,150,399 | +0.45(+4.09%) |
Mar 10, 2017 | 11.41 | 11.57 | 10.86 | 10.99 | 4,546,682 | -0.43(-3.77%) |
Mar 09, 2017 | 11.65 | 11.73 | 11.36 | 11.42 | 2,726,807 | -0.20(-1.72%) |
Mar 08, 2017 | 11.65 | 12.15 | 11.51 | 11.62 | 4,724,302 | -0.01(-0.04%) |
Mar 07, 2017 | 11.64 | 11.81 | 11.45 | 11.62 | 2,318,162 | -0.05(-0.47%) |
Mar 06, 2017 | 11.76 | 11.81 | 11.45 | 11.68 | 2,875,805 | -0.08(-0.68%) |
Mar 03, 2017 | 11.51 | 11.83 | 11.43 | 11.76 | 3,903,110 | +0.22(+1.91%) |
Mar 02, 2017 | 11.69 | 11.97 | 11.47 | 11.54 | 3,263,199 | -0.15(-1.28%) |