Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 7.804 | 7.864 | 7.564 | 7.641 | 4,707,636 | -0.27(-3.36%) |
May 30, 2017 | 7.958 | 8.026 | 7.838 | 7.907 | 3,258,144 | -0.13(-1.60%) |
May 26, 2017 | 7.941 | 8.061 | 7.855 | 8.035 | 4,125,214 | +0.15(+1.85%) |
May 25, 2017 | 8.164 | 8.318 | 7.847 | 7.889 | 4,676,043 | -0.31(-3.76%) |
May 24, 2017 | 8.266 | 8.292 | 8.104 | 8.198 | 2,987,343 | -0.03(-0.42%) |
May 23, 2017 | 8.343 | 8.352 | 8.159 | 8.232 | 4,390,059 | -0.04(-0.52%) |
May 22, 2017 | 8.318 | 8.343 | 8.258 | 8.275 | 1,739,302 | -0.02(-0.21%) |
May 19, 2017 | 8.035 | 8.292 | 8.001 | 8.292 | 3,563,483 | +0.34(+4.31%) |
May 18, 2017 | 7.907 | 8.065 | 7.804 | 7.949 | 4,700,131 | -0.01(-0.11%) |
May 17, 2017 | 8.181 | 8.223 | 7.936 | 7.958 | 5,234,125 | -0.25(-3.03%) |
May 16, 2017 | 8.472 | 8.489 | 8.172 | 8.206 | 2,731,209 | -0.21(-2.44%) |
May 15, 2017 | 8.463 | 8.515 | 8.352 | 8.412 | 3,989,986 | +0.19(+2.29%) |
May 12, 2017 | 8.206 | 8.241 | 8.078 | 8.223 | 2,866,654 | +0.06(+0.73%) |
May 11, 2017 | 8.498 | 8.498 | 8.146 | 8.164 | 2,675,956 | -0.30(-3.54%) |
May 10, 2017 | 8.249 | 8.532 | 8.181 | 8.463 | 5,209,148 | +0.33(+4.00%) |
May 09, 2017 | 8.266 | 8.266 | 8.065 | 8.138 | 2,002,526 | -0.10(-1.25%) |
May 08, 2017 | 8.104 | 8.258 | 8.065 | 8.241 | 3,172,281 | +0.14(+1.69%) |
May 05, 2017 | 7.932 | 8.129 | 7.864 | 8.104 | 4,508,221 | +0.21(+2.71%) |
May 04, 2017 | 8.223 | 8.232 | 7.881 | 7.889 | 6,787,245 | -0.42(-5.05%) |
May 03, 2017 | 8.343 | 8.446 | 8.309 | 8.309 | 4,666,361 | -0.04(-0.51%) |
May 02, 2017 | 8.455 | 8.506 | 8.318 | 8.352 | 4,963,648 | -0.09(-1.12%) |
May 01, 2017 | 8.506 | 8.540 | 8.399 | 8.446 | 6,662,159 | -0.10(-1.20%) |
Apr 28, 2017 | 8.558 | 8.729 | 8.506 | 8.549 | 6,419,339 | +0.03(+0.30%) |
Apr 27, 2017 | 8.806 | 8.815 | 8.382 | 8.523 | 8,909,446 | -0.29(-3.30%) |
Apr 26, 2017 | 9.029 | 9.054 | 8.789 | 8.815 | 6,408,135 | -0.19(-2.09%) |
Apr 25, 2017 | 8.917 | 9.012 | 8.849 | 9.003 | 4,129,014 | +0.04(+0.48%) |
Apr 24, 2017 | 9.089 | 9.123 | 8.960 | 8.960 | 2,897,828 | -0.03(-0.29%) |
Apr 21, 2017 | 8.780 | 9.012 | 8.720 | 8.986 | 4,771,100 | +0.18(+2.04%) |
Apr 20, 2017 | 8.883 | 9.003 | 8.755 | 8.806 | 4,640,892 | -0.05(-0.58%) |
Apr 19, 2017 | 9.166 | 9.166 | 8.840 | 8.857 | 4,322,503 | -0.33(-3.63%) |
Apr 18, 2017 | 9.269 | 9.380 | 9.161 | 9.191 | 3,928,717 | -0.14(-1.47%) |
Apr 17, 2017 | 9.217 | 9.371 | 9.166 | 9.328 | 4,246,276 | +0.16(+1.78%) |
Apr 13, 2017 | 9.380 | 9.388 | 9.114 | 9.166 | 3,818,444 | -0.16(-1.74%) |
Apr 12, 2017 | 9.466 | 9.491 | 9.144 | 9.328 | 7,735,515 | -0.12(-1.27%) |
Apr 11, 2017 | 9.663 | 9.671 | 9.337 | 9.448 | 5,654,424 | -0.20(-2.04%) |
Apr 10, 2017 | 9.457 | 9.654 | 9.448 | 9.645 | 5,431,346 | +0.26(+2.74%) |
Apr 07, 2017 | 9.714 | 9.765 | 9.380 | 9.388 | 7,452,534 | -0.27(-2.84%) |
Apr 06, 2017 | 9.714 | 9.748 | 9.590 | 9.663 | 6,192,000 | +0.03(+0.27%) |
Apr 05, 2017 | 9.680 | 9.808 | 9.551 | 9.637 | 9,304,095 | +0.15(+1.53%) |
Apr 04, 2017 | 9.543 | 9.577 | 9.354 | 9.491 | 5,963,659 | -0.08(-0.81%) |
Apr 03, 2017 | 9.723 | 9.740 | 9.500 | 9.568 | 6,401,150 | -0.11(-1.15%) |
Mar 31, 2017 | 9.757 | 9.817 | 9.521 | 9.680 | 14,396,140 | +0.01(+0.09%) |
Mar 30, 2017 | 10.13 | 10.19 | 9.663 | 9.671 | 52,589,604 | -1.53(-13.69%) |
Mar 29, 2017 | 11.07 | 11.41 | 11.04 | 11.20 | 4,921,145 | +0.09(+0.85%) |
Mar 28, 2017 | 10.98 | 11.14 | 10.86 | 11.11 | 2,218,666 | +0.21(+1.96%) |
Mar 27, 2017 | 10.64 | 10.95 | 10.63 | 10.90 | 2,701,778 | +0.09(+0.87%) |
Mar 24, 2017 | 10.90 | 10.99 | 10.67 | 10.80 | 2,151,011 | +0.03(+0.24%) |
Mar 23, 2017 | 10.89 | 10.99 | 10.76 | 10.78 | 2,299,072 | -0.16(-1.49%) |
Mar 22, 2017 | 10.53 | 10.97 | 10.46 | 10.94 | 3,697,966 | +0.34(+3.23%) |
Mar 21, 2017 | 10.81 | 10.83 | 10.52 | 10.60 | 3,761,167 | -0.13(-1.20%) |
Mar 20, 2017 | 10.52 | 10.73 | 10.52 | 10.72 | 1,628,959 | +0.14(+1.29%) |
Mar 17, 2017 | 10.71 | 10.79 | 10.55 | 10.59 | 1,861,654 | -0.09(-0.80%) |
Mar 16, 2017 | 10.78 | 10.88 | 10.60 | 10.67 | 1,674,763 | -0.05(-0.48%) |
Mar 15, 2017 | 10.36 | 10.79 | 10.33 | 10.72 | 5,161,032 | +0.55(+5.39%) |
Mar 14, 2017 | 10.13 | 10.23 | 9.988 | 10.18 | 2,476,162 | -0.08(-0.75%) |
Mar 13, 2017 | 10.29 | 10.35 | 10.17 | 10.25 | 2,276,211 | -0.05(-0.50%) |
Mar 10, 2017 | 10.26 | 10.32 | 10.10 | 10.30 | 2,055,184 | +0.13(+1.26%) |
Mar 09, 2017 | 10.42 | 10.48 | 10.03 | 10.18 | 3,812,270 | -0.27(-2.61%) |
Mar 08, 2017 | 10.72 | 10.90 | 10.44 | 10.45 | 1,748,217 | -0.40(-3.70%) |
Mar 07, 2017 | 10.99 | 10.99 | 10.76 | 10.85 | 1,689,430 | -0.11(-1.01%) |
Mar 06, 2017 | 10.85 | 11.01 | 10.72 | 10.96 | 1,531,515 | +0.07(+0.63%) |
Mar 03, 2017 | 10.73 | 10.94 | 10.71 | 10.89 | 1,509,934 | +0.18(+1.67%) |
Mar 02, 2017 | 10.76 | 10.88 | 10.70 | 10.71 | 1,491,098 | -0.16(-1.49%) |